P3 Health Partners (PIII) Stock Chart & Stock Price History $0.43 -0.02 (-3.57%) (As of 05:27 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends P3 Health Partners Stock Price Performance5 Day Performance-8.78%1 Month Performance-15.11%3 Month Performance-25.19%6 Month Performance-51.36%Year-To-Date Performance-68.09%1 Year Performance-71.70% 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 Email Address Ad Investors AlleyThe election trade you can't losePolitics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.Download my Dividend Calendar here PIII Stock Chart for Friday, September, 20, 2024 PIII Chart by TradingView P3 Health Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/19/2024$0.46$0.45-3.07%$0.50$0.404.39 million shs$140.96 million09/18/2024$0.49$0.46-5.37%$0.50$0.46700,059 shs$145.41 million09/17/2024$0.50$0.49-2.55%$0.53$0.48358,275 shs$153.66 million09/16/2024$0.49$0.50+1.14%$0.54$0.50659,024 shs$157.68 million09/13/2024$0.50$0.49-1.36%$0.54$0.48469,732 shs$176.43 million09/12/2024$0.55$0.50-8.26%$0.58$0.50351,235 shs$158.06 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. 09/11/2024$0.50$0.55+8.61%$0.58$0.48536,941 shs$172.28 million09/10/2024$0.52$0.50-3.31%$0.54$0.49339,139 shs$179.50 million09/09/2024$0.46$0.52+12.83%$0.58$0.46797,050 shs$185.66 million09/06/2024$0.48$0.46-3.36%$0.51$0.46316,921 shs$145.41 million09/05/2024$0.46$0.48+2.41%$0.52$0.46369,963 shs$150.47 million09/04/2024$0.46$0.46+1.07%$0.52$0.46389,081 shs$146.93 million09/03/2024$0.50$0.46-8.88%$0.50$0.46211,613 shs$145.38 million09/02/2024$0.50$0.50$0.51$0.4994,800 shs$159.54 million08/30/2024$0.50$0.50+0.14%$0.51$0.4994,672 shs$159.54 million08/29/2024$0.47$0.50+7.28%$0.52$0.402.81 million shs$159.32 million08/28/2024$0.50$0.47-6.90%$0.51$0.46335,632 shs$148.51 million08/27/2024$0.51$0.50-0.10%$0.52$0.49178,209 shs$159.51 million08/26/2024$0.50$0.51+1.65%$0.58$0.49416,735 shs$159.67 million08/23/2024$0.49$0.50+0.77%$0.51$0.4868,221 shs$157.08 million08/22/2024$0.52$0.49-5.87%$0.54$0.49215,374 shs$155.88 million08/21/2024$0.53$0.52-1.16%$0.54$0.5170,666 shs$165.60 million08/20/2024$0.56$0.53-4.57%$0.56$0.52154,875 shs$167.54 million08/19/2024$0.60$0.56-7.25%$0.60$0.56132,615 shs$175.57 million08/16/2024$0.59$0.60+1.91%$0.61$0.5918,800 shs$189.29 million08/15/2024$0.59$0.59-0.41%$0.61$0.57190,276 shs$185.75 million08/14/2024$0.60$0.59-2.16%$0.61$0.56151,094 shs$186.51 million08/13/2024$0.55$0.60+8.96%$0.63$0.57245,436 shs$190.62 million08/12/2024$0.61$0.55-8.80%$0.63$0.55272,975 shs$174.94 million08/09/2024$0.59$0.61+2.73%$0.63$0.60212,315 shs$191.82 million08/08/2024$0.62$0.59-4.17%$0.63$0.55437,778 shs$186.73 million08/07/2024$0.61$0.62+1.75%$0.65$0.61397,960 shs$194.85 million08/06/2024$0.60$0.61+0.95%$0.63$0.60118,587 shs$191.50 million08/05/2024$0.60$0.60+0.02%$0.62$0.60110,330 shs$189.70 million08/02/2024$0.61$0.60-1.64%$0.64$0.5989,967 shs$189.67 million08/01/2024$0.63$0.61-3.17%$0.63$0.5978,822 shs$192.83 million07/31/2024$0.62$0.63+1.60%$0.65$0.61121,525 shs$199.15 million07/30/2024$0.63$0.62-0.86%$0.65$0.61140,047 shs$196.02 million07/29/2024$0.62$0.63+0.82%$0.65$0.60186,454 shs$197.73 million07/26/2024$0.61$0.62+1.70%$0.64$0.60127,758 shs$196.12 millionOur #1 Ticker for the Rare "Retirement Window" (Ad)We've only seen this happen three times in the past 20 years... And every time - like clockwork - it's minted an entire new class of millionaires.Click here for our #1 "Retirement Window" Stock >>>07/25/2024$0.59$0.61+3.46%$0.63$0.58192,078 shs$192.83 million07/24/2024$0.59$0.59+0.53%$0.60$0.5699,205 shs$186.38 million07/23/2024$0.58$0.59+0.60%$0.60$0.56131,053 shs$185.40 million07/22/2024$0.55$0.58+5.54%$0.59$0.5569,019 shs$184.29 million07/19/2024$0.56$0.55-0.65%$0.60$0.54248,345 shs$174.62 million07/18/2024$0.58$0.56-4.94%$0.61$0.55151,413 shs$175.76 million07/17/2024$0.58$0.58+1.19%$0.61$0.56135,467 shs$184.90 million07/16/2024$0.55$0.58+4.16%$0.58$0.55156,569 shs$182.71 million07/15/2024$0.54$0.55+2.97%$0.63$0.52231,903 shs$175.41 million07/12/2024$0.51$0.54+5.36%$0.55$0.50224,845 shs$170.35 million07/11/2024$0.50$0.51+3.33%$0.52$0.48125,151 shs$161.69 million07/10/2024$0.50$0.50-1.00%$0.53$0.47226,055 shs$156.47 million07/09/2024$0.50$0.50$0.53$0.49125,943 shs$158.06 million07/08/2024$0.50$0.50$0.54$0.4998,682 shs$158.06 million07/05/2024$0.50$0.50+0.62%$0.53$0.50119,527 shs$158.06 million07/04/2024$0.50$0.50$0.51$0.4786,264 shs$157.08 million07/03/2024$0.49$0.50+2.41%$0.51$0.4786,264 shs$157.08 million07/02/2024$0.49$0.49-0.98%$0.54$0.49344,885 shs$153.38 million07/01/2024$0.45$0.49+8.82%$0.51$0.46502,479 shs$154.89 million06/28/2024$0.57$0.45-20.40%$0.60$0.454.61 million shs$142.34 million06/27/2024$0.53$0.57+6.74%$0.58$0.51212,220 shs$178.82 million06/26/2024$0.56$0.53-4.50%$0.59$0.53310,518 shs$167.54 million06/25/2024$0.57$0.56-2.63%$0.63$0.55270,870 shs$175.44 million06/24/2024$0.56$0.57+1.51%$0.61$0.56250,045 shs$180.19 million06/21/2024$0.60$0.56-6.63%$0.63$0.56352,445 shs$177.50 million06/20/2024$0.61$0.60-2.13%$0.65$0.60209,138 shs$190.11 million06/19/2024$0.61$0.61$0.67$0.60213,424 shs$194.25 million Related Companies: FLGT Stock Chart CELC Stock Chart SHCR Stock Chart AUNA Stock Chart GRAL Stock Chart EHAB Stock Chart DCGO Stock Chart PSNL Stock Chart VMD Stock Chart SERA 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 9/20/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredTrump’s “Tax Free” Retirement StrategySince 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...Gold Safe Exchange | SponsoredThe election trade you can't losePolitics is an unpredictable game. But no matter what happens in the next few months... There's one thin...Investors Alley | SponsoredAre You Ready for a Small-Cap Rally?Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...InvestorPlace | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredMust-Know for Trading OptionsOptions are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...Unstoppable Prosperity | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredUnlock the Secret to Easy Wins with Iron CondorsDiscover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...Netpicks | 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.
Free PIII Stock Alerts