P3 Health Partners (PIII) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free PIII Stock Alerts $0.65 -0.08 (-11.12%) (As of 10:02 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media P3 Health Partners Stock Price Performance5 Day Performance+14.41%1 Month Performance+15.97%3 Month Performance-33.46%6 Month Performance-45.79%Year-To-Date Performance-48.09%1 Year Performance-67.03% 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 OIC[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueJoin us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand. Click here to register now (5/15 Webinar) PIII Stock Chart for Friday, May, 10, 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 Capitalization05/09/2024$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 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. 05/01/2024$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 million04/12/2024$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 million[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand. Click here to register now (5/15 Webinar)03/14/2024$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 million03/05/2024$1.10$1.16+5.45%$1.20$1.11881,362 shs$363.18 million03/04/2024$1.05$1.10+4.76%$1.12$1.03863,491 shs$344.40 million03/01/2024$1.04$1.05+0.96%$1.07$1.0467,802 shs$328.74 million02/29/2024$1.05$1.04-0.95%$1.09$1.04100,350 shs$325.61 million02/28/2024$1.09$1.05-3.67%$1.10$1.0470,253 shs$328.74 million02/27/2024$1.08$1.09+0.93%$1.10$1.05124,288 shs$341.27 million02/26/2024$1.03$1.08+4.85%$1.09$1.02110,614 shs$338.14 million02/23/2024$1.03$1.03$1.07$1.02195,069 shs$322.48 million02/22/2024$1.05$1.03-1.90%$1.07$1.02128,362 shs$322.48 million02/21/2024$1.05$1.05$1.06$1.02161,415 shs$328.74 million02/20/2024$1.04$1.05+0.96%$1.06$1.02594,398 shs$328.74 million02/19/2024$1.04$1.04$1.10$1.02233,500 shs$325.61 million02/16/2024$1.10$1.04-5.02%$1.10$1.02227,345 shs$325.61 million02/15/2024$1.08$1.10+1.86%$1.10$1.04345,836 shs$342.83 million02/14/2024$1.07$1.08+0.47%$1.22$1.051.77 million shs$336.57 million02/13/2024$1.06$1.07+0.94%$1.11$1.02225,991 shs$335.01 million02/12/2024$1.10$1.06-3.64%$1.18$1.05704,419 shs$331.88 million02/09/2024$1.09$1.10+0.92%$1.14$1.08260,477 shs$344.40 million Related Companies: IMAQ Stock Chart SHCR Stock Chart BLEU Stock Chart CBRG Stock Chart EUDA Stock Chart DCGO Stock Chart WGS Stock Chart INNV Stock Chart TALK Stock Chart PNTG 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 5/10/2024 by MarketBeat.com Staff From Our Partners[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICThis 1 Biotech Stock has been shocking the marketsHuge AlertsHe Is Giving Away BitcoinCrypto Swap ProfitsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityYou need to know these two things about AI stocks ASAP…InvestorPlaceTrump Asset Seizure Threat Alert: Could Your Savings Be Next?American Hartford Gold Group 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. 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 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.