Stock listing
BOATS:PIII P3 Health Partners Inc. Stock
US listing (BOATS) of P3 Health Partners Inc. · home listing NASDAQ:PIII
Follow P3 Health Partners Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:PIII
$3.82 USD -0.28 (-6.8%)
Close on Nov 5, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:PIII
- Day range
- $3.82 – $4.14 USDNov 5, 2026
- Volume
- 6,462 sharesNov 5, 2026
- Market cap
- $14.94M USDAt the close on Nov 5, 2026 · price × 3.91M shares outstanding
- 52-week range
- $1.52 – $16.89 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $310,851 USDMedian day 13,300 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:PIII · Home | $3.82 USD | -0.28 (-6.8%) | 6,462 | $4.14 | $4.14 | $3.82 | $4.10 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:PIII · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.82 | -0.28 | -6.8% | $4.14 | $4.14 | $3.82 | 6,462 | |
| $4.10 | +0.26 | +6.8% | $3.99 | $4.20 | $3.99 | 11,700 | |
| $3.84 | -0.16 | -4.0% | $3.91 | $4.00 | $3.84 | 12,528 | |
| $4.00 | -0.03 | -0.7% | $4.00 | $4.16 | $3.795 | 7,296 | |
| $4.03 | -0.17 | -4.0% | $4.20 | $4.355 | $3.844 | 19,655 | |
| $4.20 | +0.17 | +4.2% | $4.07 | $5.24 | $4.07 | 49,600 | |
| $4.03 | +0.22 | +5.8% | $3.93 | $4.25 | $3.91 | 12,200 | |
| $3.81 | -0.07 | -1.8% | $3.88 | $3.94 | $3.695 | 17,300 | |
| $3.88 | -0.26 | -6.3% | $4.20 | $4.20 | $3.88 | 5,600 | |
| $4.14 | -0.22 | -5.0% | $4.215 | $4.38 | $3.84 | 13,700 | |
| $4.36 | +0.25 | +6.1% | $4.30 | $4.43 | $4.15 | 11,300 | |
| $4.11 | +0.14 | +3.5% | $3.85 | $4.40 | $3.85 | 11,200 | |
| $3.97 | +0.16 | +4.2% | $3.88 | $4.27 | $3.88 | 9,500 | |
| $3.81 | -0.33 | -8.0% | $4.05 | $4.11 | $3.81 | 16,000 | |
| $4.14 | 0.00 | 0.0% | $4.20 | $4.32 | $4.10 | 15,300 | |
| $4.14 | -0.23 | -5.3% | $4.44 | $4.70 | $4.02 | 43,500 | |
| $4.37 | +0.34 | +8.4% | $4.02 | $4.72 | $4.02 | 42,100 | |
| $4.03 | -0.41 | -9.2% | $4.31 | $4.51 | $4.01 | 16,000 | |
| $4.44 | -0.51 | -10.3% | $4.99 | $5.26 | $4.44 | 6,800 | |
| $4.95 | -0.36 | -6.8% | $5.413 | $5.47 | $4.932 | 10,100 | |
| $5.31 | -0.32 | -5.7% | $5.64 | $5.64 | $5.31 | 9,000 | |
| $5.63 | +0.01 | +0.2% | $5.59 | $5.89 | $5.55 | 6,600 | |
| $5.62 | -0.55 | -8.9% | $6.04 | $6.04 | $5.33 | 10,200 | |
| $6.17 | -0.19 | -3.0% | $6.275 | $6.275 | $6.17 | 2,300 | |
| $6.36 | +0.09 | +1.4% | $6.40 | $6.44 | $6.142 | 8,100 | |
| $6.27 | -0.495 | -7.3% | $6.74 | $6.74 | $6.23 | 11,800 | |
| $6.765 | +0.225 | +3.4% | $6.586 | $7.00 | $6.586 | 13,500 | |
| $6.54 | -0.40 | -5.8% | $6.77 | $6.80 | $6.54 | 4,800 | |
| $6.94 | -0.11 | -1.6% | $6.79 | $6.98 | $6.79 | 8,900 | |
| $7.05 | 0.00 | 0.0% | $7.05 | $7.23 | $7.005 | 6,500 | |
| $7.05 | -0.04 | -0.6% | $7.21 | $7.26 | $7.05 | 13,300 | |
| $7.09 | -0.43 | -5.7% | $7.67 | $7.67 | $7.07 | 10,900 | |
| $7.52 | -0.08 | -1.1% | $7.60 | $7.865 | $7.52 | 4,900 | |
| $7.60 | -0.07 | -0.9% | $7.64 | $8.09 | $7.60 | 5,600 | |
| $7.67 | -0.21 | -2.7% | $7.92 | $8.14 | $7.67 | 13,300 | |
| $7.88 | +0.27 | +3.5% | $7.57 | $8.11 | $7.57 | 8,900 | |
| $7.61 | -0.36 | -4.5% | $7.86 | $8.18 | $7.58 | 20,800 | |
| $7.97 | -0.24 | -2.9% | $8.31 | $8.48 | $7.96 | 15,600 | |
| $8.21 | -0.22 | -2.6% | $8.26 | $8.545 | $8.21 | 31,000 | |
| $8.43 | +0.07 | +0.8% | $8.425 | $8.60 | $8.25 | 40,300 | |
| $8.36 | -0.06 | -0.7% | $8.40 | $8.55 | $8.25 | 10,000 | |
| $8.42 | -0.56 | -6.2% | $9.00 | $9.00 | $8.42 | 8,800 | |
| $8.98 | -0.37 | -4.0% | $9.32 | $9.32 | $8.90 | 21,300 | |
| $9.35 | +0.22 | +2.4% | $9.20 | $9.35 | $9.11 | 13,300 | |
| $9.13 | -0.28 | -3.0% | $9.223 | $9.49 | $8.97 | 19,500 | |
| $9.41 | +0.52 | +5.8% | $8.89 | $9.486 | $8.89 | 17,800 | |
| $8.89 | -0.17 | -1.9% | $9.13 | $9.24 | $8.79 | 56,200 | |
| $9.06 | -0.16 | -1.7% | $9.14 | $9.14 | $8.84 | 6,700 | |
| $9.22 | -0.17 | -1.8% | $9.70 | $9.745 | $8.75 | 48,900 | |
| $9.39 | -0.53 | -5.3% | $9.79 | $10.00 | $9.39 | 38,300 | |
| $9.92 | -0.39 | -3.8% | $10.08 | $10.39 | $9.92 | 10,700 | |
| $10.31 | +0.28 | +2.8% | $10.03 | $10.31 | $9.39 | 42,857 | |
| $10.03 | -0.28 | -2.7% | $10.31 | $10.36 | $10.00 | 14,324 | |
| $10.31 | -0.03 | -0.3% | $10.24 | $10.39 | $10.08 | 7,000 | |
| $10.34 | +0.07 | +0.7% | $10.42 | $10.56 | $9.95 | 14,600 | |
| $10.27 | -0.50 | -4.6% | $10.76 | $10.76 | $10.15 | 10,000 | |
| $10.77 | +0.20 | +1.9% | $10.35 | $10.91 | $10.26 | 13,000 | |
| $10.57 | -0.115 | -1.1% | $10.70 | $10.71 | $9.70 | 46,100 | |
| $10.69 | -0.27 | -2.5% | $10.81 | $11.10 | $10.63 | 30,400 | |
| $10.96 | -0.735 | -6.3% | $11.45 | $11.58 | $10.51 | 81,700 | |
| $11.69 | -0.68 | -5.5% | $12.86 | $12.86 | $11.14 | 52,500 | |
| $12.37 | -0.46 | -3.6% | $12.70 | $13.13 | $11.33 | 299,400 | |
| $12.83 | +1.25 | +10.8% | $11.73 | $13.82 | $11.73 | 544,700 | |
| $11.58 | +0.69 | +6.3% | $10.64 | $12.16 | $10.64 | 43,400 | |
| $10.89 | +0.72 | +7.1% | $10.53 | $11.01 | $10.37 | 24,400 | |
| $10.17 | -0.21 | -2.0% | $10.16 | $10.40 | $9.92 | 17,600 |
- Ticker
- BOATS:PIII
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
P3 Health Partners Schedules Third Quarter 2026 Earnings Release and Conference Call
Latest earnings call · Aug 10, 2026
P3 Health Partners (NASDAQ:PIII) Q2 2026 Earnings Call
Replay and transcript
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 18 slides
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 TranscriptP3 Health Partners (NASDAQ:PIII) Q1 2026 Earnings Call
Thu, May 14, 2026 · 4:30 PM ET
Watch TranscriptP3 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
Financings
Unsecured promissory note and warrants
Feb 13, 2025
Announced: US$30M
Buyers: Largest shareholder (unnamed) (additional $30 million unsecured promissory note and warrants (proposed))
Insiders: Subject to approval of a committee of independent, disinterested directors
Use of proceeds: To provide adequate liquidity to fund expected working capital needs
Decks
Investor Presentation (October 2026)
Investor deck · 18 slides · October 2026
Q2 2026 Earnings Presentation
Earnings · 18 slides · Aug 10, 2026
Cowen Healthcare Conference 2022
Conference · 22 slides · Mar 9, 2022
J.P. Morgan Healthcare Conference January 2022
Conference · 17 slides · Jan 12, 2022
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
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:PIII · Home listing | NASDAQ | United States | USD |
| BOATS:PIII · This page | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about P3 Health Partners Inc.