Go Pro

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

P3 Health Partners logo
$10.02 +0.19 (+1.93%)
Closing price 04:00 PM Eastern
Extended Trading
$10.38 +0.36 (+3.54%)
As of 07:34 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.

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 36.33%, with a year-to-date return of 187.11%. In the past month, the stock has decreased 11.87%, reflecting recent market activity.

As of the latest close, P3 Health Partners traded at $10.02 with a market cap of $72.55 million and volume of 19,069 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.

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
-4.57%
1 Month
Performance
-11.87%
Year-To-Date
Performance
+187.11%
1 Year
Performance
+36.33%

PIII Stock Chart for Monday, August, 3, 2026

P3 Health Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/03/2026$9.83$10.02
+1.93%
$10.73$9.9519,069 shs$72.55 million
07/31/2026$10.22$9.83
-3.82%
$10.78$9.8012,688 shs$71.17 million
07/30/2026$10.50$10.22
-2.67%
$10.98$9.9821,605 shs$73.99 million
07/29/2026$10.52$10.50
-0.19%
$11.52$10.5031,640 shs$76.02 million
07/28/2026$10.48$10.52
+0.38%
$11.15$10.2723,782 shs$76.17 million
07/27/2026$9.62$10.48
+8.94%
$10.91$9.6234,665 shs$75.88 million
07/24/2026$9.31$9.62
+3.33%
$9.93$9.1218,101 shs$69.65 million
07/23/2026$9.86$9.31
-5.58%
$9.98$9.0033,296 shs$67.40 million
07/22/2026$10.07$9.86
-2.09%
$10.33$9.8612,878 shs$71.44 million
07/21/2026$10.61$10.07
-5.09%
$10.55$10.075,338 shs$72.91 million
07/20/2026$10.82$10.61
-1.94%
$11.03$10.1815,924 shs$76.82 million
07/17/2026$11.11$10.82
-2.61%
$11.09$10.7111,117 shs$78.34 million
07/16/2026$10.21$11.11
+8.81%
$11.57$10.5031,706 shs$80.49 million
07/15/2026$10.43$10.21
-2.11%
$10.59$10.144,879 shs$73.92 million
07/14/2026$10.47$10.43
-0.38%
$10.43$10.0510,385 shs$75.51 million
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

This page (NASDAQ:PIII) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners