P3 Health Partners, Inc. (PIII)
8.47
+0.04
(+0.47%)
USD |
NASDAQ |
Sep 14, 10:58
P3 Health Partners Price : 8.47 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 8.425 | 8.60 | 8.25 | 8.43 | 40266.00 |
| Sep 10, 2026 | 8.40 | 8.55 | 8.25 | 8.36 | 9977.00 |
| Sep 09, 2026 | 9.00 | 9.00 | 8.42 | 8.42 | 8840.00 |
| Sep 08, 2026 | 9.32 | 9.32 | 8.90 | 8.98 | 21291.00 |
| Sep 04, 2026 | 9.20 | 9.35 | 9.11 | 9.35 | 13257.00 |
| Sep 03, 2026 | 9.223 | 9.49 | 8.97 | 9.13 | 19509.00 |
| Sep 02, 2026 | 8.89 | 9.486 | 8.89 | 9.41 | 17810.00 |
| Sep 01, 2026 | 9.13 | 9.24 | 8.79 | 8.89 | 56224.00 |
| Aug 31, 2026 | 9.14 | 9.14 | 8.84 | 9.06 | 6745.00 |
| Aug 28, 2026 | 9.70 | 9.745 | 8.75 | 9.22 | 48939.00 |
| Aug 27, 2026 | 9.79 | 10.00 | 9.39 | 9.39 | 38517.00 |
| Aug 26, 2026 | 10.08 | 10.39 | 9.92 | 9.92 | 10663.00 |
| Aug 25, 2026 | 10.03 | 10.31 | 9.39 | 10.31 | 42857.00 |
| Aug 24, 2026 | 10.31 | 10.36 | 10.00 | 10.03 | 14324.00 |
| Aug 21, 2026 | 10.24 | 10.39 | 10.08 | 10.31 | 7032.00 |
| Aug 20, 2026 | 10.42 | 10.56 | 9.95 | 10.34 | 14620.00 |
| Aug 19, 2026 | 10.76 | 10.76 | 10.15 | 10.27 | 10008.00 |
| Aug 18, 2026 | 10.35 | 10.91 | 10.26 | 10.77 | 12968.00 |
| Aug 17, 2026 | 10.70 | 10.71 | 9.70 | 10.57 | 46108.00 |
| Aug 14, 2026 | 10.81 | 11.10 | 10.63 | 10.68 | 30396.00 |
| Aug 13, 2026 | 11.45 | 11.58 | 10.51 | 10.96 | 81659.00 |
| Aug 12, 2026 | 12.86 | 12.86 | 11.14 | 11.69 | 52786.00 |
| Aug 11, 2026 | 12.70 | 13.13 | 11.33 | 12.37 | 299438.0 |
| Aug 10, 2026 | 11.73 | 13.82 | 11.73 | 12.83 | 544717.0 |
| Aug 07, 2026 | 10.64 | 12.16 | 10.64 | 11.58 | 43575.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Elite Health Systems, Inc. | 0.76 |
| The Joint Corp. (United States) | 8.03 |
| Concentra Group Holdings Parent, Inc. | 35.33 |
| Astrana Health, Inc. | 38.93 |
| Nutex Health, Inc. | 209.71 |
Price Related Metrics
| PS Ratio | 0.0258 |
| Earnings Yield | -389.6% |
| Market Cap | 33.12M |