Free Trial

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

P3 Health Partners logo
$10.58 +0.53 (+5.30%)
As of 09:48 AM Eastern
This is a fair market value price provided by Massive. 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 increased 59.74%, with a year-to-date return of 197.51%.

As of the latest close, P3 Health Partners traded at $10.05 with a market cap of $72.81 million and volume of 281,297 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-14.75%
3 Month
Performance
+332.63%
Year-To-Date
Performance
+197.51%
1 Year
Performance
+59.74%

PIII Stock Chart for Thursday, June, 4, 2026

P3 Health Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$12.79$10.05
-21.42%
$12.77$9.80281,297 shs$72.81 million
06/02/2026$12.91$12.79
-0.93%
$12.96$11.5087,887 shs$93.53 million
06/01/2026$12.18$12.91
+5.99%
$13.65$11.55223,175 shs$93.47 million
05/29/2026$16.47$12.18
-26.05%
$16.54$12.01202,836 shs$88.18 million
05/28/2026$15.93$16.47
+3.39%
$16.89$15.35141,673 shs$119.33 million
05/27/2026$12.99$15.93
+22.63%
$15.94$12.36299,554 shs$115.33 million
05/26/2026$13.20$12.99
-1.59%
$14.40$12.21280,006 shs$93.66 million
05/25/2026$13.20$13.20$14.41$12.84392,232 shs$95.21 million
05/22/2026$13.86$13.20
-4.76%
$14.41$12.84392,232 shs$95.21 million
05/21/2026$9.69$13.86
+43.03%
$14.89$9.702.60 million shs$99.93 million
05/20/2026$10.49$9.69
-7.63%
$11.73$9.65965,647 shs$69.87 million
05/19/2026$9.17$10.49
+14.39%
$13.10$9.353.41 million shs$75.66 million
05/18/2026$11.29$9.17
-18.78%
$9.17$7.601.46 million shs$66.12 million
05/15/2026$4.03$11.29
+180.15%
$14.35$5.0565.16 million shs$81.40 million
05/14/2026$3.57$4.03
+12.89%
$4.44$3.572.17 million shs$29.06 million
05/13/2026$3.77$3.57
-5.31%
$3.80$3.4032,760 shs$25.75 million
05/12/2026$3.78$3.77
-0.26%
$3.96$3.7716,733 shs$27.18 million
05/11/2026$3.55$3.78
+6.48%
$4.15$3.2540,862 shs$27.25 million
05/08/2026$3.58$3.55
-0.84%
$3.58$3.4611,877 shs$25.82 million
05/07/2026$2.86$3.58
+25.17%
$3.85$2.8374,405 shs$25.82 million
05/06/2026$2.89$2.86
-1.04%
$2.89$2.862,571 shs$20.62 million
05/05/2026N/A$2.89$2.93$2.817,395 shs$20.84 million

This page (NASDAQ:PIII) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners