Go Pro
→ The dollar reset no one told you about (From Porter & Company) (Ad)tc pixel Free PIII Stock Alerts

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

P3 Health Partners logo
$10.31 0.00 (0.00%)
As of 08/21/2026 04:00 PM Eastern
Compare

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 43.39%, with a year-to-date return of 195.42%. In the past month, the stock has increased 7.17%, reflecting recent market activity.

As of the latest close, P3 Health Partners traded at $10.31 with a market cap of $74.85 million and volume of 7,003 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.

Subscribe Now
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
+0.39%
1 Month
Performance
+7.17%
3 Month
Performance
-21.89%
Year-To-Date
Performance
+195.42%
1 Year
Performance
+43.39%

PIII Stock Chart for Monday, August, 24, 2026

PIII Chart by TradingView

P3 Health Partners Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$10.34$10.31
-0.29%		$10.39$10.087,003 shs$74.85 million
08/20/2026$10.27$10.34
+0.68%		$10.56$9.9514,614 shs$75.07 million
08/19/2026$10.77$10.27
-4.64%		$10.76$10.1510,008 shs$74.57 million
08/18/2026$10.57$10.77
+1.89%		$10.91$10.2612,967 shs$78.19 million
08/17/2026$10.69$10.57
-1.12%		$10.71$9.7046,105 shs$76.74 million
08/14/2026$10.95$10.69
-2.37%		$11.10$10.6327,182 shs$77.40 million
08/13/2026$11.69$10.95
-6.33%		$11.58$10.5181,653 shs$79.33 million
08/12/2026$12.37$11.69
-5.50%		$12.86$11.1452,487 shs$84.64 million
08/11/2026$12.83$12.37
-3.59%		$13.13$11.33292,712 shs$89.56 million
08/10/2026$11.58$12.83
+10.79%		$13.82$11.73507,697 shs$92.95 million
08/07/2026$10.89$11.58
+6.34%		$12.16$10.6443,366 shs$83.84 million
08/06/2026$10.17$10.89
+7.08%		$11.01$10.3724,420 shs$78.84 million
08/05/2026$10.38$10.17
-2.02%		$10.40$9.9217,573 shs$73.63 million
08/04/2026$10.02$10.38
+3.59%		$10.70$10.0112,582 shs$75.15 million
08/03/2026$9.83$10.02
+1.93%		$10.73$9.9519,069 shs$72.55 million
07/31/2026$10.22$9.83
-3.82%		$10.78$9.8012,688 shs$71.17 million
07/30/2026$10.50$10.22
-2.67%		$10.98$9.9821,605 shs$73.99 million
07/29/2026$10.52$10.50
-0.19%		$11.52$10.5031,640 shs$76.02 million
07/28/2026$10.48$10.52
+0.38%		$11.15$10.2723,782 shs$76.17 million
07/27/2026$9.62$10.48
+8.94%		$10.91$9.6234,665 shs$75.88 million
07/24/2026$9.31$9.62
+3.33%		$9.93$9.1218,101 shs$69.65 million
07/23/2026$9.86$9.31
-5.58%		$9.98$9.0033,296 shs$67.40 million
Related Companies

This page (NASDAQ:PIII) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Bank of America grew this stake 139%
Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...
Behind the Markets | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
I found Rolls-Royce at $2 - now I see the same setup again
In 2022, Karim Rahemtulla recommended Rolls-Royce under $2 - a misunderstood aerospace name the market had wri...
Monument Traders Alliance | Sponsoredtc pixel
Free Stock Pick: The Company First in Line for America’s New Super Fuel
The U.S. Army and Department of Energy are launching Project Janus - a high-priority initiative ordered by Pre...
Banyan Hill Publishing | Sponsoredtc pixel