Daily trading records

P3 Health Partners Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for P3 Health Partners.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free P3 Health Partners email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review P3 Health Partners's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.31%

From the September 14, 2026 close of $8.21 to $7.856 on September 21, 2026.

20-session performance

-23.80%

From the August 21, 2026 close of $10.31 to $7.856 on September 21, 2026.

60-session performance

-26.44%

From the June 25, 2026 close of $10.68 to $7.856 on September 21, 2026.

P3 Health Partners Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$7.64$8.09$7.64$7.8562,342+$0.186 (+2.43%)
$7.92$8.14$7.67$7.6713,317-$0.21 (-2.66%)
$7.57$8.11$7.57$7.888,876+$0.27 (+3.55%)
$7.86$8.18$7.58$7.6120,815-$0.36 (-4.52%)
$8.31$8.48$7.96$7.9715,634-$0.24 (-2.92%)
$8.26$8.545$8.21$8.2131,010-$0.22 (-2.61%)
$8.425$8.60$8.25$8.4340,266+$0.07 (+0.84%)
$8.40$8.55$8.25$8.369,977-$0.06 (-0.71%)
$9.00$9.00$8.42$8.428,840-$0.56 (-6.24%)
$9.32$9.32$8.90$8.9821,291-$0.37 (-3.96%)
$9.20$9.35$9.11$9.3513,257+$0.22 (+2.41%)
$9.2226$9.49$8.97$9.1319,510-$0.28 (-2.98%)
$8.89$9.4855$8.89$9.4117,810+$0.52 (+5.85%)
$9.13$9.24$8.79$8.8956,224-$0.17 (-1.88%)
$9.14$9.14$8.84$9.066,745-$0.16 (-1.74%)
$9.70$9.745$8.75$9.2248,940-$0.17 (-1.81%)
$9.79$10.00$9.39$9.3938,517-$0.53 (-5.34%)
$10.08$10.39$9.92$9.9210,663-$0.39 (-3.78%)
$10.03$10.31$9.39$10.3142,857+$0.28 (+2.79%)
$10.31$10.36$10.00$10.0314,324-$0.28 (-2.72%)
$10.235$10.3866$10.0801$10.317,033-$0.03 (-0.29%)
$10.4165$10.5599$9.95$10.3414,620+$0.07 (+0.68%)
$10.76$10.76$10.15$10.2710,008-$0.50 (-4.64%)
$10.35$10.91$10.2601$10.7712,968+$0.20 (+1.89%)
$10.70$10.71$9.70$10.5746,108-$0.115 (-1.08%)
$10.81$11.10$10.63$10.68530,396-$0.27 (-2.46%)
$11.45$11.575$10.51$10.95581,660-$0.735 (-6.29%)
$12.86$12.86$11.14$11.6952,786-$0.68 (-5.50%)
$12.70$13.13$11.33$12.37299,438-$0.46 (-3.59%)
$11.73$13.8192$11.73$12.83544,717+$1.25 (+10.79%)
$10.64$12.16$10.64$11.5843,576+$0.69 (+6.34%)
$10.53$11.0127$10.37$10.8924,513+$0.72 (+7.08%)
$10.16$10.40$9.92$10.1717,575-$0.21 (-2.02%)
$10.02$10.70$10.01$10.3813,388+$0.36 (+3.59%)
$9.95$10.73$9.95$10.0219,401+$0.19 (+1.93%)
$9.80$10.78$9.80$9.8314,408-$0.39 (-3.82%)
$10.98$10.98$9.975$10.2221,606-$0.28 (-2.67%)
$10.725$11.52$10.50$10.5031,641-$0.02 (-0.19%)
$10.485$11.145$10.27$10.5223,783+$0.04 (+0.38%)
$9.62$10.9138$9.62$10.4834,666+$0.86 (+8.94%)
$9.12$9.9299$9.12$9.6218,105+$0.31 (+3.33%)
$9.94$9.98$9.00$9.3133,297-$0.55 (-5.58%)
$10.27$10.33$9.86$9.8612,879-$0.21 (-2.09%)
$10.22$10.55$10.07$10.075,442-$0.54 (-5.09%)
$10.96$11.0269$10.18$10.6116,025-$0.21 (-1.94%)
$11.09$11.09$10.71$10.8211,121-$0.29 (-2.61%)
$10.60$11.57$10.50$11.1131,724+$0.90 (+8.81%)
$10.26$10.59$10.14$10.214,879-$0.22 (-2.11%)
$10.40$10.43$10.05$10.4310,336-$0.04 (-0.38%)
$10.22$11.0831$10.13$10.4720,738+$0.67 (+6.84%)
$10.095$10.53$9.60$9.8016,542-$0.06 (-0.61%)
$10.16$10.41$9.82$9.8619,354-$0.23 (-2.28%)
$10.62$10.69$10.09$10.0912,952-$0.44 (-4.18%)
$10.16$11.00$10.0205$10.5330,712+$0.24 (+2.33%)
$11.41$12.6999$9.70$10.29101,793-$1.08 (-9.50%)
$11.01$11.91$10.90$11.3767,313+$0.30 (+2.71%)
$10.92$11.79$10.92$11.0723,570+$0.27 (+2.50%)
$12.00$12.0901$10.59$10.8038,233-$1.14 (-9.55%)
$11.34$11.95$10.759$11.9433,031+$0.63 (+5.57%)
$10.56$12.035$10.56$11.3129,646+$0.63 (+5.90%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the P3 Health Partners company profile.Review P3 Health Partners valuation and profitability metrics.Review P3 Health Partners analyst price targets.

Read the frequently asked questions.

What is P3 Health Partners's latest verified closing price?

P3 Health Partners closed at $7.856 on September 21, 2026.

What period does P3 Health Partners's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in P3 Health Partners's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does P3 Health Partners's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for P3 Health Partners's daily prices?

Daily aggregate prices are provided by Polygon.