P3 Health Partners (PIII) Stock Chart & Stock Price History $0.21 -0.04 (-16.04%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends P3 Health Partners Stock Price Performance5 Day Performance-44.09%1 Month Performance-38.79%3 Month Performance-64.36%6 Month Performance-65.92%Year-To-Date Performance-85.15%1 Year Performance-84.02% 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 Email Address Ad Crypto 101 MediaTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your financial future. Click here to discover our #1 crypto pick before it's too late PIII Stock Chart for Friday, November, 15, 2024 PIII Chart by TradingView P3 Health Partners Share 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 Capitalization11/14/2024$0.25$0.21-16.21%$0.27$0.211.17 million shs$74.91 million11/13/2024$0.39$0.25-35.99%$0.35$0.232.73 million shs$89.39 million11/12/2024$0.40$0.39-1.31%$0.40$0.38397,548 shs$139.65 million11/11/2024$0.37$0.40+5.63%$0.42$0.373.32 million shs$141.51 million11/08/2024$0.37$0.37+0.67%$0.39$0.36156,758 shs$133.97 million11/07/2024$0.37$0.37+0.59%$0.39$0.35103,555 shs$133.07 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. 11/06/2024$0.35$0.37+5.36%$0.37$0.34235,622 shs$132.29 million11/05/2024$0.36$0.35-1.60%$0.37$0.35104,654 shs$125.56 million11/04/2024$0.37$0.36-3.07%$0.38$0.35131,377 shs$127.60 million11/01/2024$0.36$0.37+2.54%$0.37$0.34337,842 shs$131.64 million10/31/2024$0.37$0.36-4.27%$0.39$0.35184,886 shs$128.39 million10/30/2024$0.39$0.37-3.18%$0.40$0.37320,187 shs$118.51 million10/29/2024$0.39$0.39-1.20%$0.42$0.38308,953 shs$122.40 million10/28/2024$0.41$0.39-3.50%$0.44$0.38287,014 shs$123.89 million10/25/2024$0.44$0.41-7.58%$0.45$0.40321,090 shs$128.37 million10/24/2024$0.48$0.44-7.88%$0.48$0.43323,658 shs$138.90 million10/23/2024$0.44$0.48+8.41%$0.49$0.43571,981 shs$150.79 million10/22/2024$0.43$0.44+2.90%$0.47$0.42255,464 shs$139.09 million10/21/2024$0.45$0.43-5.81%$0.45$0.42338,532 shs$135.17 million10/18/2024$0.48$0.45-5.22%$0.50$0.43836,179 shs$143.52 million10/17/2024$0.37$0.48+29.49%$0.52$0.387.27 million shs$151.42 million10/16/2024$0.34$0.37+8.13%$0.38$0.35416,248 shs$116.93 million10/15/2024$0.32$0.34+8.23%$0.38$0.311.21 million shs$108.14 million10/14/2024$0.31$0.32+1.97%$0.34$0.31473,592 shs$99.92 million10/11/2024$0.31$0.31-0.70%$0.32$0.30565,016 shs$98.00 million10/10/2024$0.32$0.31-3.91%$0.35$0.31706,200 shs$98.69 million10/09/2024$0.36$0.32-10.22%$0.36$0.32581,350 shs$102.71 million10/08/2024$0.38$0.36-4.01%$0.38$0.35849,346 shs$114.40 million10/07/2024$0.38$0.38-0.26%$0.39$0.37443,735 shs$119.18 million10/04/2024$0.38$0.38+0.48%$0.40$0.37321,261 shs$119.49 million10/03/2024$0.39$0.38-3.29%$0.40$0.37385,117 shs$118.92 million10/02/2024$0.39$0.39$0.41$0.381.52 million shs$122.97 million10/01/2024$0.39$0.39+0.70%$0.41$0.38301,818 shs$122.97 million09/30/2024$0.39$0.39-1.45%$0.40$0.37213,555 shs$122.12 million09/27/2024$0.38$0.39+2.62%$0.41$0.3869,036 shs$123.92 million09/26/2024$0.39$0.38-1.37%$0.40$0.35549,443 shs$120.76 million09/25/2024$0.39$0.39-0.72%$0.42$0.38436,380 shs$122.43 million09/24/2024$0.39$0.39+0.18%$0.43$0.39680,730 shs$123.32 million09/23/2024$0.43$0.39-9.44%$0.43$0.381.20 million shs$123.10 million09/20/2024$0.45$0.43-3.57%$0.48$0.431.12 million shs$140.96 millionUrgent: This election is rigged (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/19/2024$0.46$0.45-3.07%$0.50$0.404.39 million shs$140.96 million09/18/2024$0.49$0.46-5.37%$0.50$0.46700,059 shs$145.41 million09/17/2024$0.50$0.49-2.55%$0.53$0.48358,275 shs$153.66 million09/16/2024$0.49$0.50+1.14%$0.54$0.50659,024 shs$157.68 million09/13/2024$0.50$0.49-1.36%$0.54$0.48469,732 shs$176.43 million09/12/2024$0.55$0.50-8.26%$0.58$0.50351,235 shs$158.06 million09/11/2024$0.50$0.55+8.61%$0.58$0.48536,941 shs$172.28 million09/10/2024$0.52$0.50-3.31%$0.54$0.49339,139 shs$179.50 million09/09/2024$0.46$0.52+12.83%$0.58$0.46797,050 shs$185.66 million09/06/2024$0.48$0.46-3.36%$0.51$0.46316,921 shs$145.41 million09/05/2024$0.46$0.48+2.41%$0.52$0.46369,963 shs$150.47 million09/04/2024$0.46$0.46+1.07%$0.52$0.46389,081 shs$146.93 million09/03/2024$0.50$0.46-8.88%$0.50$0.46211,613 shs$145.38 million09/02/2024$0.50$0.50$0.51$0.4994,800 shs$159.54 million08/30/2024$0.50$0.50+0.14%$0.51$0.4994,672 shs$159.54 million08/29/2024$0.47$0.50+7.28%$0.52$0.402.81 million shs$159.32 million08/28/2024$0.50$0.47-6.90%$0.51$0.46335,632 shs$148.51 million08/27/2024$0.51$0.50-0.10%$0.52$0.49178,209 shs$159.51 million08/26/2024$0.50$0.51+1.65%$0.58$0.49416,735 shs$159.67 million08/23/2024$0.49$0.50+0.77%$0.51$0.4868,221 shs$157.08 million08/22/2024$0.52$0.49-5.87%$0.54$0.49215,374 shs$155.88 million08/21/2024$0.53$0.52-1.16%$0.54$0.5170,666 shs$165.60 million08/20/2024$0.56$0.53-4.57%$0.56$0.52154,875 shs$167.54 million08/19/2024$0.60$0.56-7.25%$0.60$0.56132,615 shs$175.57 million08/16/2024$0.59$0.60+1.91%$0.61$0.5918,800 shs$189.29 million08/15/2024$0.59$0.59-0.41%$0.61$0.57190,276 shs$185.75 million08/14/2024$0.60$0.59-2.16%$0.61$0.56151,094 shs$186.51 million Related Companies CELC Stock Chart SHCR Stock Chart AUNA Stock Chart GRAL Stock Chart AIRS Stock Chart DCGO Stock Chart EHAB Stock Chart VMD Stock Chart LFMD Stock Chart PSNL 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 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | 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.
Free PIII Stock Alerts