Free Trial

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

P3 Health Partners logo
$9.43 -0.76 (-7.46%)
As of 03:40 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 50.63%, with a year-to-date return of -16.14%. In the past month, the stock has increased 18.02%, reflecting recent market activity.

As of the latest close, P3 Health Partners traded at $10.19 with a market cap of $73.27 million and volume of 16,995 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.

By 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
+14.44%
1 Month
Performance
+18.02%
3 Month
Performance
+52.96%
Year-To-Date
Performance
-16.14%
1 Year
Performance
-50.63%

PIII Stock Chart for Friday, September, 26, 2025

P3 Health Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$9.09$10.19
+12.10%
$10.30$8.7516,995 shs$73.27 million
09/24/2025$8.94$9.09
+1.68%
$9.26$8.906,525 shs$65.33 million
09/23/2025$8.48$8.94
+5.41%
$8.94$8.507,466 shs$64.28 million
09/22/2025$8.24$8.48
+2.92%
$8.37$7.973,176 shs$60.98 million
09/19/2025$7.57$8.24
+8.85%
$8.47$7.6017,393 shs$59.25 million
09/18/2025$8.66$7.57
-12.59%
$11.30$7.0166,054 shs$54.43 million
09/17/2025$8.38$8.66
+3.34%
$8.81$8.504,420 shs$62.27 million
09/16/2025$8.72$8.38
-3.84%
$8.78$8.153,562 shs$60.25 million
09/15/2025$8.60$8.72
+1.34%
$8.70$8.483,159 shs$62.66 million
09/12/2025$8.62$8.60
-0.28%
$8.70$8.531,771 shs$61.83 million
09/11/2025$8.74$8.62
-1.34%
$8.70$8.465,269 shs$62.39 million
09/10/2025$8.79$8.74
-0.56%
$8.88$8.683,050 shs$62.85 million
09/09/2025$8.76$8.79
+0.34%
$8.90$8.624,810 shs$63.20 million
09/08/2025$8.77$8.76
-0.11%
$8.83$8.662,175 shs$63.06 million
09/05/2025$8.70$8.77
+0.80%
$8.93$8.775,570 shs$63.03 million
09/04/2025$8.59$8.70
+1.29%
$8.85$8.652,011 shs$62.55 million
09/03/2025$8.42$8.59
+2.01%
$8.63$8.303,265 shs$61.76 million
09/02/2025$8.28$8.42
+1.69%
$8.75$8.082,313 shs$60.52 million
09/01/2025$8.28$8.28$8.77$8.256,316 shs$59.53 million
08/29/2025$8.31$8.28
-0.36%
$8.77$8.256,316 shs$59.53 million
08/28/2025$7.85$8.31
+5.86%
$8.50$8.0817,784 shs$59.75 million
08/27/2025$7.99$7.85
-1.75%
$8.10$7.854,120 shs$56.42 million
08/26/2025$7.44$7.99
+7.39%
$7.99$7.3913,404 shs$57.45 million
08/25/2025$7.19$7.44
+3.48%
$7.61$7.236,640 shs$53.49 million

This page (NASDAQ:PIII) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners