P3 Health Partners (PIII) Stock Chart & Stock Price History $7.61 -0.20 (-2.56%) Closing price 04:00 PM EasternExtended Trading$7.54 -0.08 (-0.99%) As of 04:04 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 69.68%, with a year-to-date return of -32.33%. In the past month, the stock has decreased 14.40%, reflecting recent market activity. As of the latest close, P3 Health Partners traded at $7.81 with a market cap of $56.09 million and volume of 2,968 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. Email Address 5 Day Performance-4.76%1 Month Performance-14.40%3 Month Performance-26.90%Year-To-Date Performance-32.33%1 Year Performance-69.68% PIII Stock Chart for Thursday, May, 22, 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 Capitalization05/21/2025$8.04$7.81-2.86%$7.83$7.552,968 shs$56.09 million05/20/2025$7.94$8.04+1.26%$8.17$7.932,635 shs$57.74 million05/19/2025$7.99$7.94-0.63%$8.29$7.906,532 shs$57.03 million05/16/2025$8.30$7.99-3.73%$8.46$7.998,580 shs$57.38 million05/15/2025$8.18$8.30+1.47%$8.34$7.955,035 shs$59.61 million05/14/2025$8.19$8.18-0.12%$8.18$7.857,505 shs$58.75 million05/13/2025$8.45$8.19-3.08%$8.49$8.008,196 shs$58.82 million05/12/2025$8.21$8.45+2.92%$8.59$8.452,112 shs$60.69 million05/09/2025$8.51$8.21-3.47%$8.71$8.172,276 shs$58.96 million05/08/2025$8.62$8.51-1.33%$8.69$8.3016,281 shs$61.08 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. 05/07/2025$8.78$8.62-1.82%$8.67$8.503,031 shs$61.91 million05/06/2025$8.79$8.78-0.11%$9.12$8.3262,486 shs$63.06 million05/05/2025$8.80$8.79-0.11%$9.10$8.4119,820 shs$63.13 million05/02/2025$8.87$8.80-0.79%$9.20$8.5510,328 shs$63.20 million05/01/2025$8.99$8.87-1.33%$9.00$8.702,848 shs$63.70 million04/30/2025$8.75$8.99+2.74%$9.08$8.723,388 shs$64.57 million04/29/2025$8.86$8.75-1.24%$9.31$8.719,560 shs$62.84 million04/28/2025$8.94$8.86-0.89%$9.28$8.692,938 shs$63.63 million04/25/2025$9.50$8.94-5.89%$9.74$8.947,348 shs$64.21 million04/24/2025$8.89$9.50+6.86%$9.50$8.635,468 shs$68.23 million04/23/2025$8.89$8.89$9.15$8.518,712 shs$63.85 million04/22/2025$8.67$8.89+2.54%$9.03$8.367,000 shs$63.85 million04/21/2025$9.24$8.67-6.17%$9.55$8.4018,494 shs$62.27 million Related Companies AIRS Stock Chart DCGO Stock Chart EUDA Stock Chart XGN Stock Chart CORBF Stock Chart ATPC Stock Chart SERA Stock Chart KDLY Stock Chart QIPT Stock Chart OPGN 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 5/22/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy PIII Stock Free PIII Stock Alerts