P3 Health Partners (PIII) Stock Chart & Stock Price History $8.77 +0.01 (+0.11%) Closing price 09/5/2025 03:57 PM EasternExtended Trading$8.91 +0.15 (+1.65%) As of 09/5/2025 04:10 PM 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. 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 61.87%, with a year-to-date return of -22.01%. In the past month, the stock has increased 29.35%, reflecting recent market activity. As of the latest close, P3 Health Partners traded at $8.77 with a market cap of $63.03 million and volume of 5,570 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+5.92%1 Month Performance+29.35%3 Month Performance+32.48%Year-To-Date Performance-22.01%1 Year Performance-61.87% PIII Stock Chart for Saturday, September, 6, 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 Capitalization09/05/2025$8.70$8.77+0.80%$8.93$8.775,570 shs$63.03 million09/04/2025$8.59$8.70+1.29%$8.85$8.652,011 shs$62.55 million09/03/2025$8.42$8.59+2.01%$8.63$8.303,265 shs$61.76 million09/02/2025$8.28$8.42+1.69%$8.75$8.082,313 shs$60.52 million09/01/2025$8.28$8.28$8.77$8.256,316 shs$59.53 million08/29/2025$8.31$8.28-0.36%$8.77$8.256,316 shs$59.53 million08/28/2025$7.85$8.31+5.86%$8.50$8.0817,784 shs$59.75 million08/27/2025$7.99$7.85-1.75%$8.10$7.854,120 shs$56.42 million08/26/2025$7.44$7.99+7.39%$7.99$7.3913,404 shs$57.45 million08/25/2025$7.19$7.44+3.48%$7.61$7.236,640 shs$53.49 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. 08/22/2025$7.31$7.19-1.64%$7.70$7.199,063 shs$51.70 million08/21/2025$7.32$7.31-0.14%$7.82$7.3114,961 shs$52.56 million08/20/2025$7.17$7.32+2.09%$7.53$6.7521,635 shs$52.62 million08/19/2025$6.95$7.17+3.17%$7.44$6.6010,265 shs$51.55 million08/18/2025$6.78$6.95+2.51%$7.09$6.851,372 shs$49.97 million08/15/2025$6.94$6.78-2.31%$6.94$6.509,173 shs$48.75 million08/14/2025$6.89$6.94+0.80%$7.11$6.944,134 shs$49.89 million08/13/2025$6.63$6.89+3.85%$7.10$6.622,976 shs$49.50 million08/12/2025$6.74$6.63-1.63%$6.74$6.423,172 shs$47.67 million08/11/2025$6.53$6.74+3.17%$6.62$6.571,195 shs$48.45 million08/08/2025$6.83$6.53-4.35%$6.78$6.375,849 shs$46.96 million08/07/2025$6.78$6.83+0.74%$6.86$6.66759 shs$49.11 million08/06/2025$6.92$6.78-1.95%$6.88$6.752,586 shs$48.75 million08/05/2025$7.19$6.92-3.82%$7.00$6.694,259 shs$49.71 million08/04/2025$7.35$7.19-2.18%$7.35$6.9810,830 shs$51.70 million Related Companies CORBF Stock Chart DCGO Stock Chart BNR Stock Chart EUDA Stock Chart QIPT Stock Chart SERA Stock Chart BDSX Stock Chart ATPC Stock Chart KDLY Stock Chart BMGL 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 9/6/2025 by MarketBeat.com Staff From Our Partners6-Figure Target for BTC by 2025Crypto ETF records broken – here's what’s next The biggest names in finance have built the infrastructure f...Crypto 101 Media | SponsoredDid you spot this in the Oval Office last week?When Tim Cook stood in the Oval Office last week, all eyes were on the "unique 24K gold gift" he presented to ...InvestorPlace | SponsoredWarren Buffett's Strangest AI InvestmentTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredOdd trade could help investors secure their wealth in 2025The most profitable phrase you’ve never heard of... Have you heard of 310F? This simple string of code coul...Eagle Publishing | SponsoredWall Street Legend Issues Urgent AI Stock Warning'Hidden AI' is taking the U.S. stock market by storm.Chaikin Analytics | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
