PIII
P3 HEALTH PTR-A (PIII)
NASDAQ
$6.34+$0.07 (+1.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $24.5M
    Market Cap
  • -26.24%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -29.47%
    Low Price$6.27
    High Price$9.41
  • 3 Months
    -43.36%
    Low Price$6.27
    High Price$12.83
  • 1 Year
    -26.24%
    Low Price$1.52
    High Price$16.47
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
6.74
6.74
6.23
6.27
-7.32%
11,754
09/30/2026
6.59
7.00
6.59
6.77
+3.44%
13,475
09/29/2026
6.77
6.80
6.54
6.54
-5.76%
4,839
09/28/2026
6.79
6.98
6.79
6.94
-1.56%
8,950
09/25/2026
7.05
7.23
7.01
7.05
0.00%
6,486
09/24/2026
7.21
7.26
7.05
7.05
-0.56%
13,296
09/23/2026
7.67
7.67
7.07
7.09
-5.72%
10,861
09/22/2026
7.60
7.87
7.52
7.52
-1.05%
4,881
09/21/2026
7.64
8.09
7.60
7.60
-0.91%
5,650
09/18/2026
7.92
8.14
7.67
7.67
-2.66%
13,290
09/17/2026
7.57
8.11
7.57
7.88
+3.55%
8,875
09/16/2026
7.86
8.18
7.58
7.61
-4.52%
20,814
09/15/2026
8.31
8.48
7.96
7.97
-2.92%
15,633
09/14/2026
8.26
8.55
8.21
8.21
-2.61%
31,010
09/11/2026
8.43
8.60
8.25
8.43
+0.84%
40,265
09/10/2026
8.40
8.55
8.25
8.36
-0.71%
9,977
09/09/2026
9.00
9.00
8.42
8.42
-6.24%
8,840
09/08/2026
9.32
9.32
8.90
8.98
-3.96%
21,291
09/04/2026
9.20
9.35
9.11
9.35
+2.41%
13,256
09/03/2026
9.22
9.49
8.97
9.13
-2.98%
19,509
09/02/2026
8.89
9.49
8.89
9.41
+5.85%
17,810
09/01/2026
9.13
9.24
8.79
8.89
-1.88%
56,223
08/31/2026
9.14
9.14
8.84
9.06
-1.74%
6,744
08/28/2026
9.70
9.75
8.75
9.22
-1.81%
48,939
08/27/2026
9.79
10.00
9.39
9.39
-5.34%
38,517
08/26/2026
10.08
10.39
9.92
9.92
-3.78%
10,662
08/25/2026
10.03
10.31
9.39
10.31
+2.79%
42,857
08/24/2026
10.31
10.36
10.00
10.03
-2.72%
14,324
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