Free Trial

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

P3 Health Partners logo
$6.36 -0.33 (-4.86%)
As of 07/3/2025 01:04 PM Eastern
This is a fair market value 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 74.54%, with a year-to-date return of -43.40%. In the past month, the stock has decreased 1.62%, reflecting recent market activity.

As of the latest close, P3 Health Partners traded at $6.37 with a market cap of $45.76 million and volume of 7,086 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
+1.03%
1 Month
Performance
-1.62%
3 Month
Performance
-25.56%
Year-To-Date
Performance
-43.40%
1 Year
Performance
-74.54%

PIII Stock Chart for Saturday, July, 5, 2025

P3 Health Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/24/2025$6.17$6.03
-2.27%
$6.22$6.001,206 shs$43.36 million
06/23/2025$6.33$6.17
-2.45%
$6.45$6.0121,033 shs$44.36 million
06/20/2025$6.20$6.33
+2.02%
$6.25$6.251,466 shs$45.46 million
06/19/2025$6.20$6.20$6.62$6.205,718 shs$44.58 million
06/18/2025$6.29$6.20
-1.43%
$6.62$6.205,718 shs$44.58 million
06/17/2025$6.50$6.29
-3.23%
$6.74$6.291,111 shs$45.21 million
06/16/2025$6.44$6.50
+0.95%
$6.53$6.362,384 shs$46.72 million
06/13/2025$6.35$6.44
+1.40%
$6.68$6.531,232 shs$46.28 million
06/12/2025$6.42$6.35
-1.09%
$6.57$6.202,210 shs$45.64 million
06/11/2025$6.35$6.42
+1.10%
$6.45$6.337,240 shs$46.15 million
06/10/2025$6.56$6.35
-3.20%
$6.55$6.337,785 shs$45.64 million
06/09/2025$6.62$6.56
-0.91%
$6.64$6.474,333 shs$47.15 million
06/06/2025$6.47$6.62
+2.32%
$6.62$6.621,984 shs$47.59 million
06/05/2025$6.50$6.47
-0.46%
$6.73$6.473,519 shs$46.51 million
06/04/2025$6.79$6.50
-4.27%
$6.92$6.504,137 shs$46.72 million

This page (NASDAQ:PIII) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners