Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free PIII Stock Alerts

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

P3 Health Partners logo
$10.43 -0.04 (-0.38%)
Closing price 04:00 PM Eastern
Extended Trading
$10.35 -0.08 (-0.78%)
As of 04:31 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 Massive. Learn more.
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 65.03%, with a year-to-date return of 198.85%. In the past month, the stock has decreased 14.72%, reflecting recent market activity.

As of the latest close, P3 Health Partners traded at $10.43 with a market cap of $75.51 million and volume of 10,385 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
+5.78%
1 Month
Performance
-14.72%
3 Month
Performance
+332.78%
Year-To-Date
Performance
+198.85%
1 Year
Performance
+65.03%

PIII Stock Chart for Tuesday, July, 14, 2026

PIII Chart by TradingView

P3 Health Partners Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$9.80$10.47
+6.84%		$11.08$10.1320,468 shs$75.86 million
07/10/2026$9.86$9.80
-0.61%		$10.53$9.6016,541 shs$71.00 million
07/09/2026$10.09$9.86
-2.28%		$10.41$9.8219,323 shs$71.39 million
07/08/2026$10.53$10.09
-4.18%		$10.69$10.0912,952 shs$73.05 million
07/07/2026$10.29$10.53
+2.33%		$11.00$10.0230,701 shs$76.29 million
07/06/2026$11.37$10.29
-9.50%		$12.70$9.70101,781 shs$74.50 million
07/03/2026$11.37$11.37$11.91$10.9067,298 shs$82.38 million
07/02/2026$11.07$11.37
+2.71%		$11.91$10.9067,298 shs$82.32 million
07/01/2026$10.80$11.07
+2.50%		$11.79$10.9223,565 shs$80.15 million
06/30/2026$11.94$10.80
-9.55%		$12.09$10.5938,223 shs$78.25 million
06/29/2026$11.31$11.94
+5.57%		$11.95$10.7633,031 shs$86.45 million
06/26/2026$10.68$11.31
+5.90%		$12.04$10.5629,646 shs$81.88 million
06/25/2026$11.14$10.68
-4.13%		$11.74$10.6026,404 shs$77.32 million
06/24/2026$11.99$11.14
-7.09%		$11.86$11.049,993 shs$80.71 million
06/23/2026$11.31$11.99
+6.01%		$12.03$11.1617,839 shs$86.81 million
06/22/2026$10.75$11.31
+5.21%		$11.75$10.4527,561 shs$81.88 million
06/19/2026$10.75$10.75$11.79$10.4446,733 shs$77.83 million
06/18/2026$11.23$10.75
-4.27%		$11.79$10.4446,733 shs$77.88 million
06/17/2026$11.35$11.23
-1.06%		$12.05$11.0348,986 shs$81.31 million
06/16/2026$11.69$11.35
-2.91%		$11.93$11.0041,714 shs$82.17 million
06/15/2026$12.23$11.69
-4.42%		$12.91$11.5137,976 shs$84.69 million
Related Companies

This page (NASDAQ:PIII) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
When I found Rolls-Royce under $2, most people thought I was crazy
In 2022, Karim Rahemtulla recommended Rolls-Royce when it traded under $2. The stock climbed more than 1,100% ...
Monument Traders Alliance | Sponsoredtc pixel
How much money does your next trade really require?
If a stock trades at $300, most investors assume they need $300 per share. Sean Allison says that assumption m...
Trade Thirsty | Sponsoredtc pixel
The only metrics you should watch as a day trader.
Day traders and swing traders don't need the same metrics - and using the wrong ones costs you edge. After 40 ...
The TradingPub | Sponsoredtc pixel
1 Stock to Own by July 31st
A scheduled announcement on July 31st could reshuffle the stock market's winners and losers - and one lesser-k...
Chaikin Analytics | Sponsoredtc pixel
60 years. Zero competitors.
One company has spent 60 years developing an energy source the International Energy Agency estimates at 140 ti...
Behind the Markets | Sponsoredtc pixel
Urgent: Invest In ‘Elon’s iPhone’ Before July 22nd
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel