PIII(PIII)
PIII
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $5.41 | $5.47 | $4.93 | $4.95 | 10,100 |
| 10/8/2026 | $5.64 | $5.64 | $5.31 | $5.31 | 9,000 |
| 10/7/2026 | $5.59 | $5.89 | $5.55 | $5.63 | 6,600 |
| 10/6/2026 | $6.04 | $6.04 | $5.33 | $5.62 | 10,200 |
| 10/5/2026 | $6.28 | $6.28 | $6.17 | $6.17 | 2,302 |
| 10/2/2026 | $6.40 | $6.44 | $6.14 | $6.36 | 8,128 |
| 10/1/2026 | $6.74 | $6.74 | $6.23 | $6.27 | 11,800 |
| 9/30/2026 | $6.59 | $7.00 | $6.59 | $6.77 | 13,500 |
| 9/29/2026 | $6.77 | $6.80 | $6.54 | $6.54 | 4,839 |
| 9/28/2026 | $6.79 | $6.98 | $6.79 | $6.94 | 8,950 |
| 9/25/2026 | $7.05 | $7.23 | $7.01 | $7.05 | 6,500 |
| 9/24/2026 | $7.21 | $7.26 | $7.05 | $7.05 | 13,300 |
| 9/23/2026 | $7.67 | $7.67 | $7.07 | $7.09 | 10,900 |
| 9/22/2026 | $7.60 | $7.87 | $7.52 | $7.52 | 4,900 |
| 9/21/2026 | $7.64 | $8.09 | $7.60 | $7.60 | 5,650 |
| 9/18/2026 | $7.92 | $8.14 | $7.67 | $7.67 | 13,317 |
| 9/17/2026 | $7.57 | $8.11 | $7.57 | $7.88 | 8,900 |
| 9/16/2026 | $7.86 | $8.18 | $7.58 | $7.61 | 20,814 |
| 9/15/2026 | $8.31 | $8.48 | $7.96 | $7.97 | 15,633 |
| 9/14/2026 | $8.26 | $8.55 | $8.21 | $8.21 | 31,010 |
| 9/11/2026 | $8.43 | $8.60 | $8.25 | $8.43 | 40,300 |
| 9/10/2026 | $8.40 | $8.55 | $8.25 | $8.36 | 10,000 |
| 9/9/2026 | $9.00 | $9.00 | $8.42 | $8.42 | 8,840 |
| 9/8/2026 | $9.32 | $9.32 | $8.90 | $8.98 | 21,300 |
| 9/4/2026 | $9.20 | $9.35 | $9.11 | $9.35 | 13,300 |
| 9/3/2026 | $9.22 | $9.49 | $8.97 | $9.13 | 19,509 |
| 9/2/2026 | $8.89 | $9.49 | $8.89 | $9.41 | 17,810 |
| 9/1/2026 | $9.13 | $9.24 | $8.79 | $8.89 | 56,223 |
| 8/31/2026 | $9.14 | $9.14 | $8.84 | $9.06 | 6,744 |
| 8/28/2026 | $9.70 | $9.74 | $8.75 | $9.22 | 48,939 |
| 8/27/2026 | $9.79 | $10.00 | $9.39 | $9.39 | 38,517 |
| 8/26/2026 | $10.08 | $10.39 | $9.92 | $9.92 | 10,700 |
| 8/25/2026 | $10.03 | $10.31 | $9.39 | $10.31 | 42,900 |
| 8/24/2026 | $10.31 | $10.36 | $10.00 | $10.03 | 14,324 |
| 8/21/2026 | $10.24 | $10.39 | $10.08 | $10.31 | 7,032 |
| 8/20/2026 | $10.42 | $10.56 | $9.95 | $10.34 | 14,619 |
| 8/19/2026 | $10.76 | $10.76 | $10.15 | $10.27 | 10,008 |
| 8/18/2026 | $10.35 | $10.91 | $10.26 | $10.77 | 13,000 |
| 8/17/2026 | $10.70 | $10.71 | $9.70 | $10.57 | 46,108 |
| 8/14/2026 | $10.81 | $11.10 | $10.63 | $10.69 | 30,400 |
| 8/13/2026 | $11.45 | $11.58 | $10.51 | $10.96 | 81,700 |
| 8/12/2026 | $12.86 | $12.86 | $11.14 | $11.69 | 52,786 |
| 8/11/2026 | $12.70 | $13.13 | $11.33 | $12.37 | 299,438 |
| 8/10/2026 | $11.73 | $13.82 | $11.73 | $12.83 | 544,716 |
| 8/7/2026 | $10.64 | $12.16 | $10.64 | $11.58 | 43,575 |
| 8/6/2026 | $10.53 | $11.01 | $10.37 | $10.89 | 24,512 |
| 8/5/2026 | $10.16 | $10.40 | $9.92 | $10.17 | 17,600 |
| 8/4/2026 | $10.02 | $10.70 | $10.01 | $10.38 | 13,400 |
| 8/3/2026 | $9.95 | $10.73 | $9.95 | $10.02 | 19,401 |
| 7/31/2026 | $9.80 | $10.78 | $9.80 | $9.83 | 14,408 |
| 7/30/2026 | $10.98 | $10.98 | $9.98 | $10.22 | 21,605 |
| 7/29/2026 | $10.73 | $11.52 | $10.50 | $10.50 | 31,641 |
| 7/28/2026 | $10.49 | $11.15 | $10.27 | $10.52 | 23,800 |
| 7/27/2026 | $9.62 | $10.91 | $9.62 | $10.48 | 34,700 |
| 7/24/2026 | $9.12 | $9.93 | $9.12 | $9.62 | 18,104 |
| 7/23/2026 | $9.94 | $9.98 | $9.00 | $9.31 | 33,300 |
| 7/22/2026 | $10.27 | $10.33 | $9.86 | $9.86 | 12,900 |
| 7/21/2026 | $10.22 | $10.55 | $10.07 | $10.07 | 5,442 |
| 7/20/2026 | $10.96 | $11.03 | $10.18 | $10.61 | 16,025 |
| 7/17/2026 | $11.09 | $11.09 | $10.71 | $10.82 | 11,121 |
| 7/16/2026 | $10.60 | $11.57 | $10.50 | $11.11 | 31,723 |
| 7/15/2026 | $10.26 | $10.59 | $10.14 | $10.21 | 4,900 |
| 7/14/2026 | $10.40 | $10.43 | $10.05 | $10.43 | 10,400 |
| 7/13/2026 | $10.22 | $11.08 | $10.13 | $10.47 | 20,737 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
