Free Trial

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

P3 Health Partners logo
$7.27 -0.13 (-1.76%)
Closing price 07/25/2025 03:59 PM Eastern
Extended Trading
$7.36 +0.09 (+1.17%)
As of 07/25/2025 07:25 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.

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 76.56%, with a year-to-date return of -35.35%. In the past month, the stock has increased 17.92%, reflecting recent market activity.

As of the latest close, P3 Health Partners traded at $7.27 with a market cap of $52.27 million and volume of 2,002 shares.

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.

5 Day
Performance
+9.32%
1 Month
Performance
+17.92%
3 Month
Performance
-18.68%
Year-To-Date
Performance
-35.35%
1 Year
Performance
-76.56%

PIII Stock Chart for Saturday, July, 26, 2025

P3 Health Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$7.28$7.27
-0.14%
$7.43$7.142,002 shs$52.27 million
07/24/2025$7.40$7.28
-1.62%
$7.51$7.223,974 shs$52.34 million
07/23/2025$7.44$7.40
-0.54%
$7.48$7.197,039 shs$53.19 million
07/22/2025$6.65$7.44
+11.88%
$7.50$6.979,405 shs$53.49 million
07/21/2025$6.61$6.65
+0.61%
$6.81$6.652,733 shs$47.81 million
07/18/2025$6.64$6.61
-0.45%
$7.50$6.308,504 shs$47.53 million
07/17/2025$6.50$6.64
+2.15%
$6.93$6.4716,823 shs$47.73 million
07/16/2025$6.35$6.50
+2.36%
$6.71$6.324,501 shs$46.74 million
07/15/2025$6.32$6.35
+0.47%
$6.53$6.312,464 shs$45.64 million
07/14/2025$6.23$6.32
+1.44%
$6.33$6.201,211 shs$45.43 million
07/11/2025$6.23$6.23$6.28$6.17891 shs$44.78 million
07/10/2025$6.40$6.23
-2.66%
$6.39$6.221,376 shs$44.79 million
07/09/2025$6.10$6.40
+4.92%
$6.46$6.101,707 shs$46.02 million
07/08/2025$6.40$6.10
-4.69%
$6.41$6.0014,046 shs$43.85 million
07/07/2025$6.37$6.40
+0.55%
$6.45$6.291,608 shs$46.02 million
07/04/2025$6.37$6.37$6.50$6.327,086 shs$45.75 million
07/03/2025$6.69$6.37
-4.86%
$6.50$6.327,086 shs$45.76 million
07/02/2025$6.34$6.69
+5.52%
$6.69$6.251,830 shs$48.10 million
07/01/2025$6.30$6.34
+0.63%
$6.34$6.32738 shs$45.59 million
06/30/2025$6.37$6.30
-1.10%
$6.36$6.301,664 shs$45.30 million
06/27/2025$6.17$6.37
+3.33%
$6.37$6.243,805 shs$45.80 million
06/26/2025$6.07$6.17
+1.57%
$6.18$6.161,437 shs$44.33 million
06/25/2025$6.03$6.07
+0.66%
$6.35$6.051,987 shs$43.63 million

This page (NASDAQ:PIII) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners