P3 Health Partners, Inc. (PIII)
10.03
-0.28
(-2.72%)
USD |
NASDAQ |
Aug 24, 16:00
10.12
+0.10
(+0.95%)
After-Hours: 20:00
P3 Health Partners Price : 10.03 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 10.53 | 11.01 | 10.37 | 10.89 | 24513.00 |
| Aug 05, 2026 | 10.16 | 10.40 | 9.92 | 10.17 | 17574.00 |
| Aug 04, 2026 | 10.02 | 10.70 | 10.01 | 10.38 | 13388.00 |
| Aug 03, 2026 | 9.95 | 10.73 | 9.95 | 10.02 | 19401.00 |
| Jul 31, 2026 | 9.80 | 10.78 | 9.80 | 9.83 | 14408.00 |
| Jul 30, 2026 | 10.98 | 10.98 | 9.975 | 10.22 | 21605.00 |
| Jul 29, 2026 | 10.72 | 11.52 | 10.50 | 10.50 | 31641.00 |
| Jul 28, 2026 | 10.48 | 11.14 | 10.27 | 10.52 | 23782.00 |
| Jul 27, 2026 | 9.62 | 10.91 | 9.62 | 10.48 | 34666.00 |
| Jul 24, 2026 | 9.12 | 9.930 | 9.12 | 9.62 | 18105.00 |
| Jul 23, 2026 | 9.94 | 9.98 | 9.00 | 9.31 | 33297.00 |
| Jul 22, 2026 | 10.27 | 10.33 | 9.86 | 9.86 | 12879.00 |
| Jul 21, 2026 | 10.22 | 10.55 | 10.07 | 10.07 | 5442.00 |
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. | 0.90 |
| The Joint Corp. (United States) | 8.44 |
| Concentra Group Holdings Parent, Inc. | 34.99 |
| Astrana Health, Inc. | 38.11 |
| Nutex Health, Inc. | 187.60 |
Price Related Metrics
| PS Ratio | 0.0306 |
| Earnings Yield | -329.0% |
| Market Cap | 39.22M |