Free Trial
→ Before you buy SpaceX shares, consider this alternative approach (From Weiss Ratings) (Ad)tc pixel Free PIII Stock Alerts

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

P3 Health Partners logo
$4.03 +0.46 (+12.89%)
Closing price 05/14/2026 04:00 PM Eastern
Extended Trading
$5.40 +1.37 (+34.00%)
As of 07:06 AM 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 decreased 51.45%, with a year-to-date return of 15.47%. In the past month, the stock has increased 65.16%, reflecting recent market activity.

As of the latest close, P3 Health Partners traded at $4.03 with a market cap of $29.06 million and volume of 2.17 million 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
+13.52%
1 Month
Performance
+65.16%
3 Month
Performance
+88.32%
Year-To-Date
Performance
+15.47%
1 Year
Performance
-51.45%

PIII Stock Chart for Friday, May, 15, 2026

PIII Chart by TradingView

P3 Health Partners Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$3.57$4.03
+12.89%		$4.44$3.572.17 million shs$29.06 million
05/13/2026$3.77$3.57
-5.31%		$3.80$3.4032,760 shs$25.75 million
05/12/2026$3.78$3.77
-0.26%		$3.96$3.7716,733 shs$27.18 million
05/11/2026$3.55$3.78
+6.48%		$4.15$3.2540,862 shs$27.25 million
05/08/2026$3.58$3.55
-0.84%		$3.58$3.4611,877 shs$25.82 million
05/07/2026$2.86$3.58
+25.17%		$3.85$2.8374,405 shs$25.82 million
05/06/2026$2.89$2.86
-1.04%		$2.89$2.862,571 shs$20.62 million
05/05/2026N/A$2.89$2.93$2.817,395 shs$20.84 million
04/30/2026$2.80$2.77
-1.07%		$2.90$2.736,822 shs$19.97 million
04/29/2026$2.85$2.80
-1.75%		$2.95$2.7711,235 shs$20.19 million
04/28/2026$2.70$2.85
+5.56%		$2.96$2.738,831 shs$20.56 million
04/27/2026$2.64$2.70
+2.27%		$2.75$2.549,409 shs$19.47 million
04/24/2026$2.65$2.64
-0.34%		$2.78$2.582,161 shs$19.03 million
04/23/2026$2.77$2.65
-4.37%		$2.72$2.632,858 shs$19.10 million
04/22/2026$2.78$2.77
-0.36%		$2.78$2.6610,393 shs$19.98 million
04/21/2026$2.83$2.78
-1.77%		$2.85$2.748,880 shs$20.04 million
04/20/2026$2.60$2.83
+8.85%		$2.83$2.6114,125 shs$20.40 million
04/17/2026$2.50$2.60
+4.00%		$2.66$2.3821,183 shs$18.75 million
04/16/2026$2.44$2.50
+2.46%		$2.50$2.428,474 shs$18.03 million
04/15/2026$2.41$2.44
+1.24%		$2.44$2.3328,730 shs$17.59 million
04/14/2026$2.36$2.41
+2.12%		$2.47$2.2844,889 shs$17.38 million
Related Companies

This page (NASDAQ:PIII) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | 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