P3 Health Partners (PIII) Stock Chart & Stock Price History → Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad) Free PIII Stock Alerts $0.56 +0.01 (+1.82%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends P3 Health Partners Stock Price Performance5 Day Performance+11.55%1 Month Performance-21.51%3 Month Performance-50.88%6 Month Performance-51.72%Year-To-Date Performance-60.28%1 Year Performance-88.80% Receive PIII Stock News and Ratings via Email Sign-up to receive the latest news and ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressAfter Conviction, More Bad News for TrumpAs a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.Click here to see the details because this coming election meltdown could trigger… PIII Stock Chart for Saturday, June, 8, 2024 PIII Chart by TradingView P3 Health Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$0.55$0.56+2.55%$0.61$0.551.05 million shs$177.02 million06/06/2024$0.58$0.55-6.15%$0.58$0.54242,390 shs$172.63 million06/05/2024$0.52$0.58+11.90%$0.58$0.51569,880 shs$183.95 million06/04/2024$0.50$0.52+4.65%$0.52$0.49239,727 shs$164.38 million06/03/2024$0.50$0.50-1.02%$0.51$0.45252,159 shs$157.08 million05/31/2024$0.49$0.50+3.02%$0.50$0.46266,860 shs$158.69 million Get the Latest News and Ratings for PIII and Related StocksEnter your email address below to receive the latest news and analysts' ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$0.55$0.49-10.60%$0.55$0.48347,608 shs$154.04 million05/29/2024$0.54$0.55+0.94%$0.57$0.53329,821 shs$172.31 million05/28/2024$0.59$0.54-8.47%$0.59$0.51336,704 shs$170.70 million05/27/2024$0.59$0.59$0.65$0.55640,600 shs$186.51 million05/24/2024$0.60$0.59-1.67%$0.65$0.55640,136 shs$186.51 million05/23/2024$0.50$0.60+19.52%$0.64$0.532.58 million shs$189.67 million05/22/2024$0.53$0.50-5.66%$0.54$0.50226,063 shs$158.69 million05/21/2024$0.55$0.53-2.72%$0.57$0.52218,570 shs$168.20 million05/20/2024$0.60$0.55-9.51%$0.60$0.54108,849 shs$172.91 million05/17/2024$0.60$0.60+0.73%$0.62$0.58175,840 shs$190.96 million05/16/2024$0.61$0.60-2.33%$0.63$0.58179,006 shs$189.57 million05/15/2024$0.67$0.61-8.26%$0.65$0.60136,487 shs$194.09 million05/14/2024$0.63$0.67+6.28%$0.68$0.61239,181 shs$211.56 million05/13/2024$0.67$0.63-6.22%$0.69$0.63128,552 shs$199.05 million05/10/2024$0.73$0.67-8.20%$0.73$0.65253,726 shs$212.26 million05/09/2024$0.75$0.73-1.90%$0.79$0.66532,124 shs$231.21 million05/08/2024$0.71$0.75+4.57%$0.75$0.68399,806 shs$235.70 million05/07/2024$0.72$0.71-1.57%$0.81$0.65546,367 shs$225.40 million05/06/2024$0.64$0.72+13.32%$0.80$0.64651,293 shs$229.00 million05/03/2024$0.60$0.64+6.65%$0.65$0.56359,671 shs$202.08 million05/02/2024$0.58$0.60+3.77%$0.62$0.58296,864 shs$189.48 million05/01/2024$0.54$0.58+7.59%$0.67$0.55374,561 shs$182.59 million04/30/2024$0.47$0.54+14.71%$0.56$0.47249,229 shs$169.70 million04/29/2024$0.45$0.47+4.95%$0.48$0.45340,980 shs$147.94 million04/26/2024$0.48$0.45-7.02%$0.48$0.44469,401 shs$140.96 million04/25/2024$0.50$0.48-4.08%$0.50$0.46597,030 shs$151.60 million04/24/2024$0.51$0.50-2.48%$0.53$0.48808,738 shs$158.05 million04/23/2024$0.52$0.51-1.76%$0.53$0.50326,039 shs$162.06 million04/22/2024$0.51$0.52+3.28%$0.57$0.50273,234 shs$164.96 million04/19/2024$0.50$0.51+0.92%$0.53$0.50243,242 shs$159.72 million04/18/2024$0.50$0.50+0.18%$0.54$0.50269,515 shs$157.98 million04/17/2024$0.47$0.50+5.98%$0.51$0.47468,415 shs$157.98 million04/16/2024$0.49$0.47-4.28%$0.54$0.46300,736 shs$149.07 million04/15/2024$0.58$0.49-15.68%$0.63$0.45365,026 shs$155.74 millionAfter Conviction, More Bad News for Trump (Ad)As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.Click here to see the details because this coming election meltdown could trigger…04/12/2024$0.60$0.58-1.80%$0.62$0.58203,755 shs$184.71 million04/11/2024$0.63$0.60-5.66%$0.69$0.59335,739 shs$188.09 million04/10/2024$0.71$0.63-10.95%$0.71$0.58599,175 shs$199.36 million04/09/2024$0.79$0.71-9.80%$0.81$0.70396,027 shs$223.88 million04/08/2024$0.81$0.79-2.64%$0.84$0.76224,565 shs$248.20 million04/05/2024$0.82$0.81-1.45%$0.82$0.75301,979 shs$252.66 million04/04/2024$0.79$0.82+3.63%$0.85$0.80162,627 shs$256.39 million04/03/2024$0.79$0.79-0.23%$0.85$0.79208,310 shs$247.40 million04/02/2024$0.88$0.79-10.49%$0.89$0.78475,011 shs$247.97 million04/01/2024$1.03$0.88-14.10%$1.02$0.88416,470 shs$277.02 million03/29/2024$1.03$1.03$1.12$1.00400,091 shs$322.48 million03/28/2024$1.02$1.03+0.98%$1.12$1.00397,444 shs$322.48 million03/27/2024$0.92$1.02+10.62%$1.03$0.95162,516 shs$319.35 million03/26/2024$1.02$0.92-9.60%$1.08$0.92228,664 shs$288.70 million03/25/2024$0.99$1.02+3.17%$1.04$0.99109,941 shs$319.35 million03/22/2024$1.07$0.99-7.60%$1.10$0.97212,720 shs$309.55 million03/21/2024$0.93$1.07+15.68%$1.09$0.92281,314 shs$335.01 million03/20/2024$0.98$0.93-5.62%$0.98$0.90193,658 shs$289.61 million03/19/2024$0.97$0.98+1.38%$1.05$0.93129,967 shs$306.86 million03/18/2024$1.02$0.97-5.22%$1.08$0.91384,323 shs$302.70 million03/15/2024$0.71$1.02+44.33%$1.03$0.75984,102 shs$319.35 million03/14/2024$0.81$0.71-12.76%$0.79$0.66871,488 shs$221.26 million03/13/2024$1.02$0.81-20.58%$0.84$0.701.66 million shs$253.63 million03/12/2024$1.04$1.02-1.92%$1.10$1.02274,252 shs$319.35 million03/11/2024$1.10$1.04-5.45%$1.13$1.02211,504 shs$325.61 million03/08/2024$1.14$1.10-3.51%$1.16$1.0972,456 shs$344.40 million03/07/2024$1.08$1.14+5.56%$1.16$1.08117,496 shs$356.92 million03/06/2024$1.16$1.08-6.90%$1.18$1.08882,256 shs$338.14 million Related Companies: IMAQ Stock Chart BLEU Stock Chart CBRG Stock Chart INNV Stock Chart WGS Stock Chart TALK Stock Chart DCGO Stock Chart SHCR Stock Chart EUDA Stock Chart ATPC Stock Chart Receive PIII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PIII) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredNvidia has Apple and Microsoft within striking rangeA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding P3 Health Partners Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share P3 Health Partners With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.