S&P 500   5,134.16 (-0.06%)
DOW   38,997.55 (-0.23%)
QQQ   445.22 (-0.09%)
AAPL   175.37 (-2.39%)
MSFT   415.20 (-0.07%)
META   499.02 (-0.65%)
GOOGL   133.58 (-2.60%)
AMZN   178.02 (-0.11%)
TSLA   189.13 (-6.67%)
NVDA   864.46 (+5.06%)
NIO   5.41 (-6.40%)
AMD   208.42 (+2.85%)
BABA   72.02 (-3.48%)
T   16.80 (-1.06%)
F   12.83 (+3.05%)
MU   96.73 (+1.66%)
CGC   3.05 (-4.98%)
GE   160.91 (+1.42%)
DIS   114.10 (+1.92%)
AMC   4.35 (-0.23%)
PFE   25.79 (-3.01%)
PYPL   60.12 (-0.69%)
XOM   104.53 (-1.24%)
S&P 500   5,134.16 (-0.06%)
DOW   38,997.55 (-0.23%)
QQQ   445.22 (-0.09%)
AAPL   175.37 (-2.39%)
MSFT   415.20 (-0.07%)
META   499.02 (-0.65%)
GOOGL   133.58 (-2.60%)
AMZN   178.02 (-0.11%)
TSLA   189.13 (-6.67%)
NVDA   864.46 (+5.06%)
NIO   5.41 (-6.40%)
AMD   208.42 (+2.85%)
BABA   72.02 (-3.48%)
T   16.80 (-1.06%)
F   12.83 (+3.05%)
MU   96.73 (+1.66%)
CGC   3.05 (-4.98%)
GE   160.91 (+1.42%)
DIS   114.10 (+1.92%)
AMC   4.35 (-0.23%)
PFE   25.79 (-3.01%)
PYPL   60.12 (-0.69%)
XOM   104.53 (-1.24%)
S&P 500   5,134.16 (-0.06%)
DOW   38,997.55 (-0.23%)
QQQ   445.22 (-0.09%)
AAPL   175.37 (-2.39%)
MSFT   415.20 (-0.07%)
META   499.02 (-0.65%)
GOOGL   133.58 (-2.60%)
AMZN   178.02 (-0.11%)
TSLA   189.13 (-6.67%)
NVDA   864.46 (+5.06%)
NIO   5.41 (-6.40%)
AMD   208.42 (+2.85%)
BABA   72.02 (-3.48%)
T   16.80 (-1.06%)
F   12.83 (+3.05%)
MU   96.73 (+1.66%)
CGC   3.05 (-4.98%)
GE   160.91 (+1.42%)
DIS   114.10 (+1.92%)
AMC   4.35 (-0.23%)
PFE   25.79 (-3.01%)
PYPL   60.12 (-0.69%)
XOM   104.53 (-1.24%)
S&P 500   5,134.16 (-0.06%)
DOW   38,997.55 (-0.23%)
QQQ   445.22 (-0.09%)
AAPL   175.37 (-2.39%)
MSFT   415.20 (-0.07%)
META   499.02 (-0.65%)
GOOGL   133.58 (-2.60%)
AMZN   178.02 (-0.11%)
TSLA   189.13 (-6.67%)
NVDA   864.46 (+5.06%)
NIO   5.41 (-6.40%)
AMD   208.42 (+2.85%)
BABA   72.02 (-3.48%)
T   16.80 (-1.06%)
F   12.83 (+3.05%)
MU   96.73 (+1.66%)
CGC   3.05 (-4.98%)
GE   160.91 (+1.42%)
DIS   114.10 (+1.92%)
AMC   4.35 (-0.23%)
PFE   25.79 (-3.01%)
PYPL   60.12 (-0.69%)
XOM   104.53 (-1.24%)

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

$1.09
+0.04 (+3.81%)
(As of 03:33 PM ET)

P3 Health Partners Stock Price Performance

5 Day
Performance
+3.81%
1 Month
Performance
-7.63%
3 Month
Performance
-14.17%
6 Month
Performance
-48.58%
Year-To-Date
Performance
-22.70%
1 Year
Performance
-0.91%
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


PIII Stock Chart for Monday, March, 4, 2024

P3 Health Partners Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024$1.04$1.05
+0.96%
$1.07$1.0467,802 shs$328.74 million
02/29/2024$1.05$1.04
-0.95%
$1.09$1.04100,350 shs$325.61 million
02/28/2024$1.09$1.05
-3.67%
$1.10$1.0470,253 shs$328.74 million
02/27/2024$1.08$1.09
+0.93%
$1.10$1.05124,288 shs$341.27 million
02/26/2024$1.03$1.08
+4.85%
$1.09$1.02110,614 shs$338.14 million
02/23/2024$1.03$1.03$1.07$1.02195,069 shs$322.48 million
02/22/2024$1.05$1.03
-1.90%
$1.07$1.02128,362 shs$322.48 million
02/21/2024$1.05$1.05$1.06$1.02161,415 shs$328.74 million
02/20/2024$1.04$1.05
+0.96%
$1.06$1.02594,398 shs$328.74 million
02/19/2024$1.04$1.04$1.10$1.02233,500 shs$325.61 million
02/16/2024$1.10$1.04
-5.02%
$1.10$1.02227,345 shs$325.61 million
02/15/2024$1.08$1.10
+1.86%
$1.10$1.04345,836 shs$342.83 million
02/14/2024$1.07$1.08
+0.47%
$1.22$1.051.77 million shs$336.57 million
02/13/2024$1.06$1.07
+0.94%
$1.11$1.02225,991 shs$335.01 million
02/12/2024$1.10$1.06
-3.64%
$1.18$1.05704,419 shs$331.88 million
02/09/2024$1.09$1.10
+0.92%
$1.14$1.08260,477 shs$344.40 million
02/08/2024$1.09$1.09$1.13$1.07211,449 shs$341.27 million
02/07/2024$1.10$1.09
-0.91%
$1.14$1.08131,532 shs$341.27 million
02/06/2024$1.09$1.10
+0.92%
$1.12$1.09263,197 shs$344.40 million
02/05/2024$1.18$1.09
-7.63%
$1.19$1.09287,173 shs$341.27 million
02/02/2024$1.21$1.18
-2.48%
$1.25$1.17171,457 shs$369.45 million
02/01/2024$1.21$1.21$1.35$1.13329,201 shs$378.84 million
01/31/2024$1.21$1.21$1.28$1.18225,985 shs$378.84 million
01/30/2024$1.21$1.21$1.23$1.16266,796 shs$378.84 million
01/29/2024$1.11$1.21
+9.01%
$1.22$1.11489,611 shs$378.84 million
01/26/2024$1.11$1.11$1.14$1.06128,593 shs$347.53 million
01/25/2024$1.12$1.11
-0.89%
$1.15$1.05216,647 shs$347.53 million
01/24/2024$1.15$1.12
-2.61%
$1.19$1.10212,926 shs$350.66 million
01/23/2024$1.19$1.15
-3.36%
$1.22$1.13312,757 shs$360.05 million
01/22/2024$1.21$1.19
-1.65%
$1.24$1.17142,795 shs$372.58 million
01/19/2024$1.19$1.21
+1.68%
$1.22$1.16229,499 shs$378.84 million
01/18/2024$1.15$1.19
+3.48%
$1.22$1.10278,493 shs$372.58 million
01/17/2024$1.24$1.15
-7.26%
$1.21$1.10301,250 shs$360.05 million
01/16/2024$1.31$1.24
-5.34%
$1.31$1.21198,767 shs$388.23 million
01/15/2024$1.31$1.31$1.36$1.26233,600 shs$410.15 million
01/12/2024$1.31$1.31$1.36$1.26231,622 shs$410.15 million
01/11/2024$1.40$1.31
-6.43%
$1.35$1.26376,135 shs$410.15 million
01/10/2024$1.35$1.40
+3.70%
$1.44$1.201.94 million shs$438.33 million
01/09/2024$1.34$1.35
+0.75%
$1.35$1.27311,338 shs$422.67 million
01/08/2024$1.29$1.34
+3.88%
$1.39$1.26297,293 shs$419.54 million
01/05/2024$1.28$1.29
+0.78%
$1.34$1.23233,620 shs$403.89 million
01/04/2024$1.27$1.28
+0.79%
$1.36$1.24191,583 shs$400.76 million
01/03/2024$1.31$1.27
-3.05%
$1.37$1.26233,261 shs$397.62 million
01/02/2024$1.41$1.31
-7.09%
$1.38$1.20923,888 shs$410.15 million
01/01/2024$1.41$1.41$1.60$1.38264,500 shs$441.46 million
12/29/2023$1.53$1.41
-7.84%
$1.60$1.38264,228 shs$441.46 million
12/28/2023$1.74$1.53
-12.07%
$1.78$1.36841,768 shs$479.03 million
12/27/2023$1.47$1.74
+18.37%
$1.75$1.511.15 million shs$544.78 million
12/26/2023$1.19$1.47
+23.53%
$1.49$1.18704,407 shs$460.24 million
12/25/2023$1.19$1.19$1.21$1.14423,100 shs$372.58 million
12/22/2023$1.18$1.19
+0.85%
$1.21$1.14423,118 shs$372.58 million
12/21/2023$1.16$1.18
+1.72%
$1.23$1.15697,263 shs$369.45 million
12/20/2023$1.16$1.16$1.23$1.13453,895 shs$363.18 million
12/19/2023$1.05$1.16
+10.48%
$1.21$1.10851,777 shs$363.18 million
12/18/2023$1.03$1.05
+1.94%
$1.17$1.02810,748 shs$328.74 million
12/15/2023$1.07$1.03
-3.74%
$1.11$1.00792,283 shs$322.48 million
12/14/2023$1.05$1.07
+2.39%
$1.12$1.04719,419 shs$335.01 million
12/13/2023$1.11$1.05
-5.86%
$1.14$1.04645,509 shs$327.18 million
12/12/2023$1.12$1.11
-0.89%
$1.16$1.09318,868 shs$347.53 million
12/11/2023$1.15$1.12
-2.61%
$1.18$1.11524,207 shs$350.66 million
12/08/2023$1.16$1.15
-0.86%
$1.18$1.13174,583 shs$360.05 million
12/07/2023$1.15$1.16
+0.87%
$1.17$1.10405,710 shs$363.18 million
12/06/2023$1.16$1.15
-0.86%
$1.19$1.14214,045 shs$360.05 million
12/05/2023$1.27$1.16
-8.66%
$1.29$1.13270,318 shs$363.18 million
12/04/2023$1.18$1.27
+7.63%
$1.32$1.16706,216 shs$397.62 million

This page (NASDAQ:PIII) was last updated on 3/4/2024 by MarketBeat.com Staff