P3 Health Partners (PIII) Stock Chart & Stock Price History $6.43 +0.01 (+0.09%) As of 09:30 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock P3 Health Partners Stock Price Performance The P3 Health Partners (PIII) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 79.80%, with a year-to-date return of -42.85%. In the past month, the stock has decreased 23.95%, reflecting recent market activity. As of the latest close, P3 Health Partners traded at $6.42 with a market cap of $46.15 million and volume of 7,240 shares. 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. Email Address 5 Day Performance-2.93%1 Month Performance-23.95%3 Month Performance-28.76%Year-To-Date Performance-42.85%1 Year Performance-79.80% PIII Stock Chart for Thursday, June, 12, 2025 PIII Chart by TradingView P3 Health Partners Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/11/2025$6.35$6.42+1.10%$6.45$6.337,240 shs$46.15 million06/10/2025$6.56$6.35-3.20%$6.55$6.337,785 shs$45.64 million06/09/2025$6.62$6.56-0.91%$6.64$6.474,333 shs$47.15 million06/06/2025$6.47$6.62+2.32%$6.62$6.621,984 shs$47.59 million06/05/2025$6.50$6.47-0.46%$6.73$6.473,519 shs$46.51 million06/04/2025$6.79$6.50-4.27%$6.92$6.504,137 shs$46.72 million06/03/2025$7.03$6.79-3.41%$7.15$6.785,404 shs$48.81 million06/02/2025$7.18$7.03-2.09%$7.45$6.9120,010 shs$50.53 million05/30/2025$7.39$7.18-2.89%$7.39$7.183,295 shs$51.57 million05/29/2025$7.39$7.39+0.05%$7.39$7.073,372 shs$53.10 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. 05/28/2025$7.26$7.39+1.79%$7.49$7.013,536 shs$53.08 million05/27/2025$7.30$7.26-0.55%$7.29$7.202,011 shs$52.14 million05/26/2025$7.30$7.30$7.50$7.156,679 shs$52.43 million05/23/2025$7.61$7.30-4.07%$7.50$7.156,679 shs$52.43 million05/22/2025$7.81$7.61-2.56%$7.61$7.451,467 shs$54.66 million05/21/2025$8.04$7.81-2.86%$7.83$7.552,968 shs$56.09 million05/20/2025$7.94$8.04+1.26%$8.17$7.932,635 shs$57.74 million05/19/2025$7.99$7.94-0.63%$8.29$7.906,532 shs$57.03 million05/16/2025$8.30$7.99-3.73%$8.46$7.998,580 shs$57.38 million05/15/2025$8.18$8.30+1.47%$8.34$7.955,035 shs$59.61 million05/14/2025$8.19$8.18-0.12%$8.18$7.857,505 shs$58.75 million05/13/2025$8.45$8.19-3.08%$8.49$8.008,196 shs$58.82 million05/12/2025$8.21$8.45+2.92%$8.59$8.452,112 shs$60.69 million Related Companies XGN Stock Chart DCGO Stock Chart KDLY Stock Chart EUDA Stock Chart CORBF Stock Chart ATPC Stock Chart QIPT Stock Chart BMGL Stock Chart SERA Stock Chart OPGN 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 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | Sponsored2025 Market Crash50-Year Legend: Here's The Day Stocks Likely Crash Investing legend finds best cycle indicator during 50-ye...Chaikin Analytics | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
