P3 Health Partners (PIII) Stock Chart & Stock Price History $8.74 -0.05 (-0.56%) Closing price 03:58 PM EasternExtended Trading$8.74 0.00 (-0.01%) As of 04:10 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 65.16%, with a year-to-date return of -22.27%. In the past month, the stock has increased 33.80%, reflecting recent market activity. As of the latest close, P3 Health Partners traded at $8.79 with a market cap of $63.20 million and volume of 4,810 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. Subscribe Now View SMS TermsBy 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-0.33%1 Month Performance+33.80%3 Month Performance+37.65%Year-To-Date Performance-22.27%1 Year Performance-65.16% PIII Stock Chart for Wednesday, September, 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 Capitalization09/09/2025$8.76$8.79+0.34%$8.90$8.624,810 shs$63.20 million09/08/2025$8.77$8.76-0.11%$8.83$8.662,175 shs$63.06 million09/05/2025$8.70$8.77+0.80%$8.93$8.775,570 shs$63.03 million09/04/2025$8.59$8.70+1.29%$8.85$8.652,011 shs$62.55 million09/03/2025$8.42$8.59+2.01%$8.63$8.303,265 shs$61.76 million09/02/2025$8.28$8.42+1.69%$8.75$8.082,313 shs$60.52 million09/01/2025$8.28$8.28$8.77$8.256,316 shs$59.53 million08/29/2025$8.31$8.28-0.36%$8.77$8.256,316 shs$59.53 million08/28/2025$7.85$8.31+5.86%$8.50$8.0817,784 shs$59.75 million08/27/2025$7.99$7.85-1.75%$8.10$7.854,120 shs$56.42 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. 08/26/2025$7.44$7.99+7.39%$7.99$7.3913,404 shs$57.45 million08/25/2025$7.19$7.44+3.48%$7.61$7.236,640 shs$53.49 million08/22/2025$7.31$7.19-1.64%$7.70$7.199,063 shs$51.70 million08/21/2025$7.32$7.31-0.14%$7.82$7.3114,961 shs$52.56 million08/20/2025$7.17$7.32+2.09%$7.53$6.7521,635 shs$52.62 million08/19/2025$6.95$7.17+3.17%$7.44$6.6010,265 shs$51.55 million08/18/2025$6.78$6.95+2.51%$7.09$6.851,372 shs$49.97 million08/15/2025$6.94$6.78-2.31%$6.94$6.509,173 shs$48.75 million08/14/2025$6.89$6.94+0.80%$7.11$6.944,134 shs$49.89 million08/13/2025$6.63$6.89+3.85%$7.10$6.622,976 shs$49.50 million08/12/2025$6.74$6.63-1.63%$6.74$6.423,172 shs$47.67 million08/11/2025$6.53$6.74+3.17%$6.62$6.571,195 shs$48.45 million Related Companies XGN Stock Chart DCGO Stock Chart CORBF Stock Chart SERA Stock Chart QIPT Stock Chart BNR Stock Chart EUDA Stock Chart ATPC Stock Chart BDSX Stock Chart BMGL 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 9/10/2025 by MarketBeat.com Staff From Our PartnersThis stock just surpassed PalantirThe media hasn't caught up to the story yet, but when they do, this stock could leave Nvidia in the dust. I...InvestorPlace | SponsoredOne tiny company just cracked Google’s $19B problemTucked away outside San Antonio sits a facility most Americans don’t know exists. It’s not mining gold or o...True Market Insiders | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | 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 | SponsoredAlert: Prepare for Trump's Dollar OverhaulPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | SponsoredTrump’s reported death a hoaxHow Trump’s latest policies could trigger a full-scale debt collapse… And the specific investments that cou...Porter & Company | SponsoredWorld War 3? Everything Just Changed — and One Tiny Company Is at the Center of It.Trump immediately activated a $5.3 TRILLION AI missile shield — code-named Golden Dome — to stop drone swarms ...Angel Publishing | SponsoredLitecoin’s Creator Backs the World’s First TreasuryBitcoin's corporate adoption story has been written. Litecoin's is just beginning.The Tomorrow Investor | 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.
