Stock listing

NASDAQ:PIII P3 Health Partners Inc. Stock

Home listing (NASDAQ) of P3 Health Partners Inc.

Follow P3 Health Partners Inc. into a list and get an email when it puts out news.

Share price · NASDAQ:PIII

$3.84 USD -0.16 (-4.0%)

Close on Nov 3, 2026

Past year -56.6% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
$3.84 – $4.00 USDNov 3, 2026
Volume
12,528 sharesNov 3, 2026
Market cap
$15.02M USDAt the close on Nov 3, 2026 · price × 3.91M shares outstanding
52-week range
$1.52 – $16.89 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
$314,758 USDMedian day 13,450 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
P3 Health Partners Inc. logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NASDAQ:PIII · Home$3.84 USD-0.16 (-4.0%)12,528$3.91$4.00$3.84$4.00Close on Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:PIII · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$3.84-0.16-4.0%$3.91$4.00$3.8412,528
$4.00-0.03-0.7%$4.00$4.16$3.7957,296
$4.03-0.17-4.0%$4.20$4.355$3.84419,655
$4.20+0.17+4.2%$4.07$5.24$4.0749,600
$4.03+0.22+5.8%$3.93$4.25$3.9112,200
$3.81-0.07-1.8%$3.88$3.94$3.69517,300
$3.88-0.26-6.3%$4.20$4.20$3.885,600
$4.14-0.22-5.0%$4.215$4.38$3.8413,700
$4.36+0.25+6.1%$4.30$4.43$4.1511,300
$4.11+0.14+3.5%$3.85$4.40$3.8511,200
$3.97+0.16+4.2%$3.88$4.27$3.889,500
$3.81-0.33-8.0%$4.05$4.11$3.8116,000
$4.140.000.0%$4.20$4.32$4.1015,300
$4.14-0.23-5.3%$4.44$4.70$4.0243,500
$4.37+0.34+8.4%$4.02$4.72$4.0242,100
$4.03-0.41-9.2%$4.31$4.51$4.0116,000
$4.44-0.51-10.3%$4.99$5.26$4.446,800
$4.95-0.36-6.8%$5.413$5.47$4.93210,100
$5.31-0.32-5.7%$5.64$5.64$5.319,000
$5.63+0.01+0.2%$5.59$5.89$5.556,600
$5.62-0.55-8.9%$6.04$6.04$5.3310,200
$6.17-0.19-3.0%$6.275$6.275$6.172,300
$6.36+0.09+1.4%$6.40$6.44$6.1428,100
$6.27-0.495-7.3%$6.74$6.74$6.2311,800
$6.765+0.225+3.4%$6.586$7.00$6.58613,500
$6.54-0.40-5.8%$6.77$6.80$6.544,800
$6.94-0.11-1.6%$6.79$6.98$6.798,900
$7.050.000.0%$7.05$7.23$7.0056,500
$7.05-0.04-0.6%$7.21$7.26$7.0513,300
$7.09-0.43-5.7%$7.67$7.67$7.0710,900
$7.52-0.08-1.1%$7.60$7.865$7.524,900
$7.60-0.07-0.9%$7.64$8.09$7.605,600
$7.67-0.21-2.7%$7.92$8.14$7.6713,300
$7.88+0.27+3.5%$7.57$8.11$7.578,900
$7.61-0.36-4.5%$7.86$8.18$7.5820,800
$7.97-0.24-2.9%$8.31$8.48$7.9615,600
$8.21-0.22-2.6%$8.26$8.545$8.2131,000
$8.43+0.07+0.8%$8.425$8.60$8.2540,300
$8.36-0.06-0.7%$8.40$8.55$8.2510,000
$8.42-0.56-6.2%$9.00$9.00$8.428,800
$8.98-0.37-4.0%$9.32$9.32$8.9021,300
$9.35+0.22+2.4%$9.20$9.35$9.1113,300
$9.13-0.28-3.0%$9.223$9.49$8.9719,500
$9.41+0.52+5.8%$8.89$9.486$8.8917,800
$8.89-0.17-1.9%$9.13$9.24$8.7956,200
$9.06-0.16-1.7%$9.14$9.14$8.846,700
$9.22-0.17-1.8%$9.70$9.745$8.7548,900
$9.39-0.53-5.3%$9.79$10.00$9.3938,300
$9.92-0.39-3.8%$10.08$10.39$9.9210,700
$10.31+0.28+2.8%$10.03$10.31$9.3942,857
$10.03-0.28-2.7%$10.31$10.36$10.0014,324
$10.31-0.03-0.3%$10.24$10.39$10.087,000
$10.34+0.07+0.7%$10.42$10.56$9.9514,600
$10.27-0.50-4.6%$10.76$10.76$10.1510,000
$10.77+0.20+1.9%$10.35$10.91$10.2613,000
$10.57-0.115-1.1%$10.70$10.71$9.7046,100
$10.69-0.27-2.5%$10.81$11.10$10.6330,400
$10.96-0.735-6.3%$11.45$11.58$10.5181,700
$11.69-0.68-5.5%$12.86$12.86$11.1452,500
$12.37-0.46-3.6%$12.70$13.13$11.33299,400
$12.83+1.25+10.8%$11.73$13.82$11.73544,700
$11.58+0.69+6.3%$10.64$12.16$10.6443,400
$10.89+0.72+7.1%$10.53$11.01$10.3724,400
$10.17-0.21-2.0%$10.16$10.40$9.9217,600
$10.38+0.36+3.6%$10.02$10.70$10.0113,400
$10.02+0.19+1.9%$9.95$10.73$9.9519,100
Ticker
NASDAQ:PIII
Asset type
Stock
Sector
Health care
Industry
Health care services
Exchange
NASDAQ
Currency
USD

What changed lately

Calls

Upcoming

  • P3 Health Partners (NASDAQ:PIII) Q3 2026 Earnings Call

    Mon, Nov 09, 2026 · 4:30 PM ET

    Register

Replays

  • P3 Health Partners (NASDAQ:PIII) Q2 2026 Earnings Call

    Mon, Aug 10, 2026 · 4:30 PM ET

    Watch Transcript

  • P3 Health Partners (NASDAQ:PIII) Q1 2026 Earnings Call

    Thu, May 14, 2026 · 4:30 PM ET

    Watch Transcript

  • P3 Health Partners (NASDAQ:PIII) Q4 2025 Earnings Call

    Fri, Mar 27, 2026 · 4:30 PM ET

    Watch Transcript

Latest news

P3 Health Partners Schedules Third Quarter 2026 Earnings Release and Conference Call

Oct 22, 2026

Closed $4.14 (-5.0%) on Oct 23, 2026

P3 Health Partners Inc. Announces Appointment of Chief Clinical Officer

Oct 12, 2026

Closed $4.44 (-10.3%) on Oct 12, 2026

P3 Health Partners Announces Second Quarter 2026 Results

Aug 10, 2026

Closed $12.37 (-3.6%) on Aug 11, 2026

P3 Health Partners Schedules Second Quarter 2026 Earnings Release and Conference Call

Jul 21, 2026

Closed $10.07 (-5.1%) on Jul 21, 2026

P3 Health Partners Announces First Quarter 2026 Results

May 14, 2026

Closed $11.29 (+180.1%) on May 15, 2026

P3 Health Partners Schedules First Quarter 2026 Earnings Release and Conference Call

Apr 16, 2026

Closed $2.50 (+2.5%) on Apr 16, 2026

P3 Health Partners Announces Fourth Quarter and Full Year 2025 Results

Mar 26, 2026

Closed $2.79 (-10.3%) on Mar 26, 2026

P3 Health Partners Schedules Fourth Quarter and Full Year 2025 Earnings Release and Conference Call

Mar 13, 2026

Closed $3.16 (+6.8%) on Mar 13, 2026

P3 Expands Footprint Through Joint Venture With Commonwealth Primary Care ACO

Dec 2, 2025

Closed $5.30 (-0.6%) on Dec 2, 2025

P3 Health Partners to Present at the Noble Capital Markets 21st Annual Emerging Growth Equity Conference

Nov 24, 2025

Closed $5.95 (+4.1%) on Nov 24, 2025

All P3 Health Partners Inc. news

Decks

P3 Health Partners Inc. on 6ix

Sector
Health care
Industry
Health care services
News releases
11 in the last 12 months · 100 in all · newest Oct 22, 2026 · oldest 2021
Calls
17 calls with a replay · 17 with a transcript · latest Aug 10, 2026
Decks
8 decks · latest October 2026

Where P3 Health Partners Inc. is listed

ListingExchangeCountryCurrency
NASDAQ:PIII · Home listing · This pageNASDAQUnited StatesUSD
BOATS:PIIIBOATSUnited StatesUSD

Log in to ask 6ix AI your own questions about P3 Health Partners Inc.