P3 Health Partners (PIII) Stock Chart & Stock Price History $6.53 -0.30 (-4.35%) Closing price 08/8/2025 03:59 PM EasternExtended Trading$6.45 -0.08 (-1.27%) As of 08/8/2025 07:36 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 78.47%, with a year-to-date return of -41.90%. In the past month, the stock has increased 4.86%, reflecting recent market activity. As of the latest close, P3 Health Partners traded at $6.53 with a market cap of $46.96 million and volume of 5,849 shares. 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. Email Address 5 Day Performance-5.52%1 Month Performance+4.86%3 Month Performance-20.43%Year-To-Date Performance-41.90%1 Year Performance-78.47% PIII Stock Chart for Sunday, August, 10, 2025 PIII Chart by TradingView P3 Health Partners Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$6.83$6.53-4.35%$6.78$6.375,849 shs$46.96 million08/07/2025$6.78$6.83+0.74%$6.86$6.66759 shs$49.11 million08/06/2025$6.92$6.78-1.95%$6.88$6.752,586 shs$48.75 million08/05/2025$7.19$6.92-3.82%$7.00$6.694,259 shs$49.71 million08/04/2025$7.35$7.19-2.18%$7.35$6.9810,830 shs$51.70 million08/01/2025$7.42$7.35-0.94%$7.40$5.906,161 shs$52.85 million07/31/2025$7.30$7.42+1.64%$7.79$7.0146,911 shs$53.35 million07/30/2025$5.80$7.30+25.86%$7.95$6.6788,462 shs$52.47 million07/29/2025$7.00$5.80-17.14%$7.09$5.8019,855 shs$41.70 million07/28/2025$7.27$7.00-3.71%$7.25$7.007,493 shs$50.33 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. 07/25/2025$7.28$7.27-0.14%$7.43$7.142,002 shs$52.27 million07/24/2025$7.40$7.28-1.62%$7.51$7.223,974 shs$52.34 million07/23/2025$7.44$7.40-0.54%$7.48$7.197,039 shs$53.19 million07/22/2025$6.65$7.44+11.88%$7.50$6.979,405 shs$53.49 million07/21/2025$6.61$6.65+0.61%$6.81$6.652,733 shs$47.81 million07/18/2025$6.64$6.61-0.45%$7.50$6.308,504 shs$47.53 million07/17/2025$6.50$6.64+2.15%$6.93$6.4716,823 shs$47.73 million07/16/2025$6.35$6.50+2.36%$6.71$6.324,501 shs$46.74 million07/15/2025$6.32$6.35+0.47%$6.53$6.312,464 shs$45.64 million07/14/2025$6.23$6.32+1.44%$6.33$6.201,211 shs$45.43 million07/11/2025$6.23$6.23$6.28$6.17891 shs$44.78 million07/10/2025$6.40$6.23-2.66%$6.39$6.221,376 shs$44.79 million07/09/2025$6.10$6.40+4.92%$6.46$6.101,707 shs$46.02 million Related Companies XGN Stock Chart DCGO Stock Chart EUDA Stock Chart SERA Stock Chart QIPT Stock Chart CORBF Stock Chart ATPC Stock Chart BNR Stock Chart BDSX Stock Chart NAKA 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 8/10/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredI trusted Trump and got screwedPorter Stansberry says he got one thing wrong—and now millions of Americans could pay the price. After warning...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAltucher: Trump’s Great Gain is startingNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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