P3 Health Partners (PIII) Stock Chart & Stock Price History $0.21 -0.01 (-4.17%) As of 02:26 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends P3 Health Partners Stock Price Performance 5 Day Performance-5.17%1 Month Performance+10.21%3 Month Performance-0.68%6 Month Performance-58.37%Year-To-Date Performance-3.02%1 Year Performance-79.23% 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 PIII Stock Chart for Friday, February, 21, 2025 PIII Chart by TradingView P3 Health Partners Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/20/2025$0.21$0.22+1.58%$0.22$0.201.21 million shs$78.26 million02/19/2025$0.23$0.21-7.18%$0.23$0.202.20 million shs$77.04 million02/18/2025$0.23$0.23+0.57%$0.24$0.231.19 million shs$83.00 million02/17/2025$0.23$0.23$0.25$0.221.94 million shs$82.53 million02/14/2025$0.24$0.23-3.77%$0.25$0.221.94 million shs$82.53 million02/13/2025$0.20$0.24+17.73%$0.25$0.207.20 million shs$85.76 million02/12/2025$0.20$0.20+1.15%$0.21$0.19893,449 shs$72.84 million02/11/2025$0.20$0.20+2.87%$0.21$0.19835,100 shs$72.02 million02/10/2025$0.20$0.20-0.46%$0.21$0.19915,184 shs$70.01 million02/07/2025$0.20$0.20-3.54%$0.20$0.19287,566 shs$70.33 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. 02/06/2025$0.19$0.20+8.90%$0.20$0.181.10 million shs$72.91 million02/05/2025$0.19$0.19-1.32%$0.20$0.18679,591 shs$66.96 million02/04/2025$0.18$0.19+2.44%$0.20$0.18995,883 shs$67.85 million02/03/2025$0.18$0.18+2.33%$0.19$0.17561,832 shs$66.24 million01/31/2025$0.18$0.18+3.09%$0.19$0.181.06 million shs$64.73 million01/30/2025$0.19$0.18-9.04%$0.20$0.171.38 million shs$62.79 million01/29/2025$0.19$0.19+0.21%$0.20$0.19348,504 shs$69.04 million01/28/2025$0.20$0.19-1.64%$0.20$0.19555,530 shs$68.89 million01/27/2025$0.20$0.20-1.46%$0.20$0.18713,796 shs$71.08 million01/24/2025$0.20$0.20+0.10%$0.21$0.191.17 million shs$71.08 million01/23/2025$0.19$0.20+1.85%$0.20$0.19282,956 shs$71.01 million01/22/2025$0.20$0.19-1.82%$0.20$0.19716,996 shs$69.72 million01/21/2025$0.21$0.20-3.93%$0.21$0.191.42 million shs$71.01 million01/20/2025$0.21$0.21$0.22$0.20891,200 shs$73.92 million Related Companies VMD Stock Chart BDSX Stock Chart SERA Stock Chart QIPT Stock Chart EUDA Stock Chart XGN Stock Chart TOI Stock Chart BNR Stock Chart ENZ Stock Chart CCM 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 2/21/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored My 2025 AI BlueprintI first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredBetter than Bitcoin – and potentially more profitableThe world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...Brownstone Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredTop Picks for Trump’s Pro-Crypto America10,000% Crypto Opportunities in 2025 27 of the brightest minds in crypto share exclusive intel… Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
