PIII
P3 HEALTH PTR-A (PIII)
NASDAQ
$10.24-$0.08 (-0.73%)
Price as of Aug 21, 2026 7:42 PM EDT
  • $40.3M
    Market Cap
  • 43.39%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +2.38%
    Low Price$9.62
    High Price$12.83
  • 3 Months
    -25.61%
    Low Price$9.31
    High Price$16.47
  • 1 Year
    +43.39%
    Low Price$1.52
    High Price$16.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
10.24
10.39
10.08
10.31
-0.29%
7,032
08/20/2026
10.42
10.56
9.95
10.34
+0.68%
14,619
08/19/2026
10.76
10.76
10.15
10.27
-4.64%
10,004
08/18/2026
10.35
10.91
10.26
10.77
+1.89%
12,967
08/17/2026
10.70
10.71
9.70
10.57
-1.08%
46,108
08/14/2026
10.81
11.10
10.63
10.69
-2.46%
30,396
08/13/2026
11.45
11.58
10.51
10.96
-6.29%
81,659
08/12/2026
12.86
12.86
11.14
11.69
-5.50%
52,786
08/11/2026
12.70
13.13
11.33
12.37
-3.59%
299,438
08/10/2026
11.73
13.82
11.73
12.83
+10.79%
544,716
08/10/2026
-$0.63 Earnings
08/07/2026
10.64
12.16
10.64
11.58
+6.34%
43,575
08/06/2026
10.53
11.01
10.37
10.89
+7.08%
24,512
08/05/2026
10.16
10.40
9.92
10.17
-2.02%
17,574
08/04/2026
10.02
10.70
10.01
10.38
+3.59%
13,388
08/03/2026
9.95
10.73
9.95
10.02
+1.93%
19,401
07/31/2026
9.80
10.78
9.80
9.83
-3.82%
14,408
07/30/2026
10.98
10.98
9.98
10.22
-2.67%
21,605
07/29/2026
10.73
11.52
10.50
10.50
-0.19%
31,641
07/28/2026
10.49
11.15
10.27
10.52
+0.38%
23,782
07/27/2026
9.62
10.91
9.62
10.48
+8.94%
34,666
07/24/2026
9.12
9.93
9.12
9.62
+3.33%
18,104
07/23/2026
9.94
9.98
9.00
9.31
-5.58%
33,297
07/22/2026
10.27
10.33
9.86
9.86
-2.09%
12,879
07/21/2026
10.22
10.55
10.07
10.07
-5.09%
5,442
07/20/2026
10.96
11.03
10.18
10.61
-1.94%
16,025
07/17/2026
11.09
11.09
10.71
10.82
-2.61%
11,121
07/16/2026
10.60
11.57
10.50
11.11
+8.81%
31,723
07/15/2026
10.26
10.59
10.14
10.21
-2.11%
4,878
07/14/2026
10.40
10.43
10.05
10.43
-0.38%
10,336
07/13/2026
10.22
11.08
10.13
10.47
+6.84%
20,737
07/10/2026
10.10
10.53
9.60
9.80
-0.61%
16,541
07/09/2026
10.16
10.41
9.82
9.86
-2.28%
19,354
07/08/2026
10.62
10.69
10.09
10.09
-4.18%
12,952
07/07/2026
10.16
11.00
10.02
10.53
+2.33%
30,712
07/06/2026
11.41
12.70
9.70
10.29
-9.50%
101,793
07/02/2026
11.01
11.91
10.90
11.37
+2.71%
67,313
07/01/2026
10.92
11.79
10.92
11.07
+2.50%
23,569
06/30/2026
12.00
12.09
10.59
10.80
-9.55%
38,233
06/29/2026
11.34
11.95
10.76
11.94
+5.57%
33,030
06/26/2026
10.56
12.04
10.56
11.31
+5.90%
29,645
06/25/2026
11.15
11.74
10.60
10.68
-4.13%
26,403
06/24/2026
11.86
11.86
11.04
11.14
-7.09%
10,007
06/23/2026
11.25
12.03
11.16
11.99
+6.01%
17,983
06/22/2026
10.72
11.75
10.45
11.31
+5.21%
27,572
06/18/2026
11.21
11.79
10.44
10.75
-4.27%
46,732
06/17/2026
11.35
12.05
11.03
11.23
-1.06%
48,986
06/16/2026
11.62
11.93
11.00
11.35
-2.91%
41,718
06/15/2026
12.27
12.91
11.51
11.69
-4.42%
38,009
06/12/2026
13.12
13.42
11.89
12.23
-9.77%
52,692
06/11/2026
13.04
13.86
13.04
13.56
+0.11%
66,692
06/10/2026
12.54
14.21
11.98
13.54
+7.97%
78,152
06/09/2026
11.77
12.54
11.23
12.54
+2.37%
49,230
06/08/2026
11.60
12.66
11.60
12.25
+5.79%
73,243
06/05/2026
10.81
11.75
10.45
11.58
+5.08%
69,845
06/04/2026
9.87
11.50
9.87
11.02
+9.65%
126,506
06/03/2026
12.63
12.77
9.80
10.05
-21.42%
281,517
06/02/2026
12.34
12.96
11.50
12.79
-0.93%
88,094
06/01/2026
12.96
13.65
11.55
12.91
+5.99%
223,255
05/29/2026
16.35
16.54
12.01
12.18
-26.05%
204,381
05/28/2026
15.93
16.89
15.35
16.47
+3.39%
142,272
05/27/2026
12.84
15.94
12.36
15.93
+22.63%
300,838
05/26/2026
13.36
14.40
12.21
12.99
-1.59%
280,755
05/22/2026
13.54
14.41
12.84
13.20
-4.76%
404,739
05/21/2026
10.11
14.89
9.70
13.86
+43.03%
2,608,884
05/20/2026
10.06
11.73
9.65
9.69
-7.63%
967,237
05/19/2026
10.06
13.10
9.35
10.49
+14.39%
3,426,391
05/18/2026
8.71
9.17
7.60
9.17
-18.78%
1,480,444
05/15/2026
5.22
14.35
5.05
11.29
+180.15%
65,655,276
05/14/2026
3.73
4.44
3.57
4.03
+12.89%
2,387,469
05/14/2026
-$1.72 Earnings
05/13/2026
3.80
3.80
3.40
3.57
-5.31%
32,795
05/12/2026
3.82
3.96
3.77
3.77
-0.26%
16,734
05/11/2026
3.71
4.15
3.25
3.78
+6.54%
40,861
05/08/2026
3.52
3.58
3.46
3.55
-0.90%
11,907
05/07/2026
2.83
3.85
2.83
3.58
+25.17%
76,384
05/06/2026
2.89
2.89
2.86
2.86
-1.04%
2,571
05/05/2026
2.81
2.93
2.81
2.89
+1.40%
7,395
05/04/2026
2.78
2.93
2.78
2.85
-2.73%
9,481
05/01/2026
2.80
2.93
2.76
2.93
+5.78%
9,221
04/30/2026
2.77
2.90
2.73
2.77
-1.07%
6,822
04/29/2026
2.91
2.95
2.77
2.80
-3.28%
11,250
04/28/2026
2.76
2.96
2.73
2.90
+7.22%
8,991
04/27/2026
2.54
2.75
2.54
2.70
+2.27%
9,385
04/24/2026
2.73
2.78
2.58
2.64
-2.76%
2,190
04/23/2026
2.63
2.72
2.63
2.72
-1.99%
2,858
04/22/2026
2.78
2.78
2.66
2.77
-0.36%
10,393
04/21/2026
2.83
2.85
2.74
2.78
-1.77%
8,880
04/20/2026
2.61
2.83
2.61
2.83
+8.85%
14,126
04/17/2026
2.50
2.66
2.38
2.60
+4.00%
21,183
04/16/2026
2.46
2.50
2.42
2.50
+2.46%
8,473
04/15/2026
2.36
2.44
2.33
2.44
+1.24%
28,737
04/14/2026
2.38
2.47
2.28
2.41
+2.12%
44,889
04/13/2026
2.51
2.52
2.32
2.36
-7.09%
25,500
04/10/2026
2.61
2.66
2.52
2.54
-3.79%
57,389
04/09/2026
2.77
2.77
2.62
2.64
-4.00%
6,120
04/08/2026
2.64
2.87
2.57
2.75
+8.27%
65,373
04/07/2026
2.45
2.62
2.40
2.54
+0.79%
19,457
04/06/2026
2.57
2.64
2.46
2.52
-1.95%
27,417
04/02/2026
2.67
2.74
2.57
2.57
-6.20%
13,894