Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free PIII Stock Alerts

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

$0.62
+0.01 (+1.64%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

P3 Health Partners Stock Price Performance

5 Day
Performance
+6.42%
1 Month
Performance
+9.67%
3 Month
Performance
+39.04%
6 Month
Performance
-44.11%
Year-To-Date
Performance
-56.00%
1 Year
Performance
-70.10%
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

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

PIII Stock Chart for Saturday, July, 27, 2024

PIII Chart by TradingView

P3 Health Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$0.61$0.62
+1.70%		$0.64$0.60127,758 shs$196.12 million
07/25/2024$0.59$0.61
+3.46%		$0.63$0.58192,078 shs$192.83 million
07/24/2024$0.59$0.59
+0.53%		$0.60$0.5699,205 shs$186.38 million
07/23/2024$0.58$0.59
+0.60%		$0.60$0.56131,053 shs$185.40 million
07/22/2024$0.55$0.58
+5.54%		$0.59$0.5569,019 shs$184.29 million
07/19/2024$0.56$0.55
-0.65%		$0.60$0.54248,345 shs$174.62 million
07/18/2024$0.58$0.56
-4.94%		$0.61$0.55151,413 shs$175.76 million
07/17/2024$0.58$0.58
+1.19%		$0.61$0.56135,467 shs$184.90 million
07/16/2024$0.55$0.58
+4.16%		$0.58$0.55156,569 shs$182.71 million
07/15/2024$0.54$0.55
+2.97%		$0.63$0.52231,903 shs$175.41 million
07/12/2024$0.51$0.54
+5.36%		$0.55$0.50224,845 shs$170.35 million
07/11/2024$0.50$0.51
+3.33%		$0.52$0.48125,151 shs$161.69 million
07/10/2024$0.50$0.50
-1.00%		$0.53$0.47226,055 shs$156.47 million
07/09/2024$0.50$0.50$0.53$0.49125,943 shs$158.06 million
07/08/2024$0.50$0.50$0.54$0.4998,682 shs$158.06 million
07/05/2024$0.50$0.50
+0.62%		$0.53$0.50119,527 shs$158.06 million
07/04/2024$0.50$0.50$0.51$0.4786,264 shs$157.08 million
07/03/2024$0.49$0.50
+2.41%		$0.51$0.4786,264 shs$157.08 million
07/02/2024$0.49$0.49
-0.98%		$0.54$0.49344,885 shs$153.38 million
07/01/2024$0.45$0.49
+8.82%		$0.51$0.46502,479 shs$154.89 million
06/28/2024$0.57$0.45
-20.40%		$0.60$0.454.61 million shs$142.34 million
06/27/2024$0.53$0.57
+6.74%		$0.58$0.51212,220 shs$178.82 million
06/26/2024$0.56$0.53
-4.50%		$0.59$0.53310,518 shs$167.54 million
06/25/2024$0.57$0.56
-2.63%		$0.63$0.55270,870 shs$175.44 million
06/24/2024$0.56$0.57
+1.51%		$0.61$0.56250,045 shs$180.19 million
06/21/2024$0.60$0.56
-6.63%		$0.63$0.56352,445 shs$177.50 million
06/20/2024$0.61$0.60
-2.13%		$0.65$0.60209,138 shs$190.11 million
06/19/2024$0.61$0.61$0.67$0.60213,424 shs$194.25 million
06/18/2024$0.64$0.61
-4.00%		$0.67$0.60213,401 shs$194.25 million
06/17/2024$0.62$0.64
+2.58%		$0.66$0.60206,146 shs$202.34 million
06/14/2024$0.61$0.62
+2.80%		$0.67$0.60400,842 shs$197.25 million
06/13/2024$0.64$0.61
-4.57%		$0.64$0.59309,797 shs$191.88 million
06/12/2024$0.62$0.64
+2.58%		$0.66$0.58285,872 shs$201.08 million
06/11/2024$0.64$0.62
-3.17%		$0.64$0.57317,017 shs$196.02 million
06/10/2024$0.56$0.64
+14.36%		$0.64$0.49492,750 shs$202.44 million
06/07/2024$0.55$0.56
+2.55%		$0.61$0.551.05 million shs$177.02 million
06/06/2024$0.58$0.55
-6.15%		$0.58$0.54242,390 shs$172.63 million
06/05/2024$0.52$0.58
+11.90%		$0.58$0.51569,880 shs$183.95 million
06/04/2024$0.50$0.52
+4.65%		$0.52$0.49239,727 shs$164.38 million
06/03/2024$0.50$0.50
-1.02%		$0.51$0.45252,159 shs$157.08 million
Collapse of the Petrodollar (Ad)

The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar.

In answer to this issue, we have released a Special Report to the public.
05/31/2024$0.49$0.50
+3.02%		$0.50$0.46266,860 shs$158.69 million
05/30/2024$0.55$0.49
-10.60%		$0.55$0.48347,608 shs$154.04 million
05/29/2024$0.54$0.55
+0.94%		$0.57$0.53329,821 shs$172.31 million
05/28/2024$0.59$0.54
-8.47%		$0.59$0.51336,704 shs$170.70 million
05/27/2024$0.59$0.59$0.65$0.55640,600 shs$186.51 million
05/24/2024$0.60$0.59
-1.67%		$0.65$0.55640,136 shs$186.51 million
05/23/2024$0.50$0.60
+19.52%		$0.64$0.532.58 million shs$189.67 million
05/22/2024$0.53$0.50
-5.66%		$0.54$0.50226,063 shs$158.69 million
05/21/2024$0.55$0.53
-2.72%		$0.57$0.52218,570 shs$168.20 million
05/20/2024$0.60$0.55
-9.51%		$0.60$0.54108,849 shs$172.91 million
05/17/2024$0.60$0.60
+0.73%		$0.62$0.58175,840 shs$190.96 million
05/16/2024$0.61$0.60
-2.33%		$0.63$0.58179,006 shs$189.57 million
05/15/2024$0.67$0.61
-8.26%		$0.65$0.60136,487 shs$194.09 million
05/14/2024$0.63$0.67
+6.28%		$0.68$0.61239,181 shs$211.56 million
05/13/2024$0.67$0.63
-6.22%		$0.69$0.63128,552 shs$199.05 million
05/10/2024$0.73$0.67
-8.20%		$0.73$0.65253,726 shs$212.26 million
05/09/2024$0.75$0.73
-1.90%		$0.79$0.66532,124 shs$231.21 million
05/08/2024$0.71$0.75
+4.57%		$0.75$0.68399,806 shs$235.70 million
05/07/2024$0.72$0.71
-1.57%		$0.81$0.65546,367 shs$225.40 million
05/06/2024$0.64$0.72
+13.32%		$0.80$0.64651,293 shs$229.00 million
05/03/2024$0.60$0.64
+6.65%		$0.65$0.56359,671 shs$202.08 million
05/02/2024$0.58$0.60
+3.77%		$0.62$0.58296,864 shs$189.48 million
05/01/2024$0.54$0.58
+7.59%		$0.67$0.55374,561 shs$182.59 million
04/30/2024$0.47$0.54
+14.71%		$0.56$0.47249,229 shs$169.70 million
04/29/2024$0.45$0.47
+4.95%		$0.48$0.45340,980 shs$147.94 million
04/26/2024$0.48$0.45
-7.02%		$0.48$0.44469,401 shs$140.96 million

Related Companies:
This page (NASDAQ:PIII) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored