Free Trial

P3 Health Partners (PIII) Stock Chart & Stock Price History

P3 Health Partners logo
$8.87 -0.12 (-1.33%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$8.88 +0.02 (+0.17%)
As of 08:36 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

P3 Health Partners Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
-3.27%
3 Month
Performance
-1.66%
6 Month
Performance
-51.79%
Year-To-Date
Performance
-21.12%
1 Year
Performance
-70.42%
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.

PIII Stock Chart for Friday, May, 2, 2025

P3 Health Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$8.99$8.87
-1.33%
$9.00$8.702,848 shs$63.70 million
04/30/2025$8.75$8.99
+2.74%
$9.08$8.723,388 shs$64.57 million
04/29/2025$8.86$8.75
-1.24%
$9.31$8.719,560 shs$62.84 million
04/28/2025$8.94$8.86
-0.89%
$9.28$8.692,938 shs$63.63 million
04/25/2025$9.50$8.94
-5.89%
$9.74$8.947,348 shs$64.21 million
04/24/2025$8.89$9.50
+6.86%
$9.50$8.635,468 shs$68.23 million
04/23/2025$8.89$8.89$9.15$8.518,712 shs$63.85 million
04/22/2025$8.67$8.89
+2.54%
$9.03$8.367,000 shs$63.85 million
04/21/2025$9.24$8.67
-6.17%
$9.55$8.4018,494 shs$62.27 million
04/18/2025$9.24$9.24$9.85$8.9910,729 shs$66.36 million
04/17/2025$9.82$9.24
-5.91%
$9.85$8.9910,729 shs$66.36 million
04/16/2025$9.79$9.82
+0.31%
$10.00$9.4312,773 shs$70.53 million
04/15/2025$8.99$9.79
+8.90%
$10.19$8.4361,138 shs$70.31 million
04/14/2025N/A$8.99$9.00$7.0081,115 shs$3.23 billion
04/11/2025$8.21$7.58
-7.62%
$8.40$7.377,872 shs$54.44 million
04/10/2025$8.83$8.21
-7.03%
$8.64$8.075,821 shs$58.93 million
04/09/2025$8.42$8.83
+4.81%
$9.00$8.068,074 shs$63.38 million
04/09/2025$8.42$8.83
+4.81%
$9.00$8.068,074 shs$63.38 million
04/08/2025$8.50$8.42
-0.94%
$8.91$8.055,179 shs$60.48 million
04/08/2025$8.50$8.42
-0.94%
$8.91$8.055,179 shs$60.48 million
04/07/2025$8.55$8.50
-0.58%
$8.54$7.2318,824 shs$61.05 million
04/04/2025$8.70$8.55
-1.67%
$8.80$8.1113,984 shs$61.36 million
04/03/2025$9.17$8.70
-5.18%
$9.00$8.545,717 shs$62.40 million
04/02/2025$9.18$9.17
-0.05%
$9.25$8.5530,624 shs$65.81 million
04/01/2025$8.21$9.18
+11.82%
$9.52$8.3513,641 shs$65.84 million

This page (NASDAQ:PIII) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners