stockNASDAQ: PIII • 12 Months Updates
P3 Health Partners Inc. (PIII) 12 Months
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.
Investor Relations:ir.p3hp.org
Price & Performance Trajectory
P3 Health Partners Inc.NASDAQ: PIII
Latest Close
$4.03
12 Months Updates Trajectory
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPIII session performance
✓ Latest Close USD
$4.03
Latest session close
$-4.72vs period start
Period Return % % GAIN
-53.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.89 / $1.52
Period range envelope
$15.37channel spread
Total Volume SHARES
88.26M
Period turnover
Avg: 354.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $4.03 | -4.05% | $4.36 | $3.84 | 19.7K |
| Oct 29, 2026 | $4.20 | +4.22% | $5.24 | $4.07 | 49.6K |
| Oct 28, 2026 | $4.03 | +5.77% | $4.25 | $3.91 | 12.2K |
| Oct 27, 2026 | $3.81 | -1.80% | $3.94 | $3.70 | 17.3K |
| Oct 26, 2026 | $3.88 | -6.28% | $4.20 | $3.88 | 5.5K |
| Oct 23, 2026 | $4.14 | -5.05% | $4.38 | $3.84 | 13.7K |
| Oct 22, 2026 | $4.36 | +6.08% | $4.43 | $4.16 | 11.3K |
| Oct 21, 2026 | $4.11 | +3.53% | $4.40 | $3.95 | 11.2K |
| Oct 20, 2026 | $3.97 | +2.06% | $4.27 | $3.88 | 9.5K |
| Oct 19, 2026 | $3.81 | -7.97% | $4.11 | $3.81 | 15.8K |
| Oct 16, 2026 | $4.14 | +0.00% | $4.32 | $4.10 | 15.2K |
| Oct 15, 2026 | $4.14 | -5.26% | $4.70 | $4.04 | 42.4K |
| Oct 14, 2026 | $4.37 | +8.44% | $4.72 | $4.02 | 42.1K |
| Oct 13, 2026 | $4.03 | -10.84% | $4.51 | $4.01 | 16.0K |
| Oct 12, 2026 | $4.44 | -10.30% | $5.26 | $4.44 | 6.7K |
Page 1 of 17