P3 Health Partners (PIII) Stock Chart & Stock Price History → The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad) Free PIII Stock Alerts $0.50 +0.01 (+2.03%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends P3 Health Partners Stock Price Performance5 Day Performance-14.92%1 Month Performance-13.15%3 Month Performance-52.19%6 Month Performance-57.46%Year-To-Date Performance-64.40%1 Year Performance-87.82% 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 The Freeport SocietyBiden Nomination CANCELED?The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here. PIII Stock Chart for Saturday, June, 1, 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 Capitalization05/31/2024$0.49$0.50+3.02%$0.50$0.46266,860 shs$158.69 million05/30/2024$0.55$0.49-10.60%$0.55$0.48347,608 shs$154.04 million05/29/2024$0.54$0.55+0.94%$0.57$0.53329,821 shs$172.31 million05/28/2024$0.59$0.54-8.47%$0.59$0.51336,704 shs$170.70 million05/27/2024$0.59$0.59$0.65$0.55640,600 shs$186.51 million05/24/2024$0.60$0.59-1.67%$0.65$0.55640,136 shs$186.51 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. 05/23/2024$0.50$0.60+19.52%$0.64$0.532.58 million shs$189.67 million05/22/2024$0.53$0.50-5.66%$0.54$0.50226,063 shs$158.69 million05/21/2024$0.55$0.53-2.72%$0.57$0.52218,570 shs$168.20 million05/20/2024$0.60$0.55-9.51%$0.60$0.54108,849 shs$172.91 million05/17/2024$0.60$0.60+0.73%$0.62$0.58175,840 shs$190.96 million05/16/2024$0.61$0.60-2.33%$0.63$0.58179,006 shs$189.57 million05/15/2024$0.67$0.61-8.26%$0.65$0.60136,487 shs$194.09 million05/14/2024$0.63$0.67+6.28%$0.68$0.61239,181 shs$211.56 million05/13/2024$0.67$0.63-6.22%$0.69$0.63128,552 shs$199.05 million05/10/2024$0.73$0.67-8.20%$0.73$0.65253,726 shs$212.26 million05/09/2024$0.75$0.73-1.90%$0.79$0.66532,124 shs$231.21 million05/08/2024$0.71$0.75+4.57%$0.75$0.68399,806 shs$235.70 million05/07/2024$0.72$0.71-1.57%$0.81$0.65546,367 shs$225.40 million05/06/2024$0.64$0.72+13.32%$0.80$0.64651,293 shs$229.00 million05/03/2024$0.60$0.64+6.65%$0.65$0.56359,671 shs$202.08 million05/02/2024$0.58$0.60+3.77%$0.62$0.58296,864 shs$189.48 million05/01/2024$0.54$0.58+7.59%$0.67$0.55374,561 shs$182.59 million04/30/2024$0.47$0.54+14.71%$0.56$0.47249,229 shs$169.70 million04/29/2024$0.45$0.47+4.95%$0.48$0.45340,980 shs$147.94 million04/26/2024$0.48$0.45-7.02%$0.48$0.44469,401 shs$140.96 million04/25/2024$0.50$0.48-4.08%$0.50$0.46597,030 shs$151.60 million04/24/2024$0.51$0.50-2.48%$0.53$0.48808,738 shs$158.05 million04/23/2024$0.52$0.51-1.76%$0.53$0.50326,039 shs$162.06 million04/22/2024$0.51$0.52+3.28%$0.57$0.50273,234 shs$164.96 million04/19/2024$0.50$0.51+0.92%$0.53$0.50243,242 shs$159.72 million04/18/2024$0.50$0.50+0.18%$0.54$0.50269,515 shs$157.98 million04/17/2024$0.47$0.50+5.98%$0.51$0.47468,415 shs$157.98 million04/16/2024$0.49$0.47-4.28%$0.54$0.46300,736 shs$149.07 million04/15/2024$0.58$0.49-15.68%$0.63$0.45365,026 shs$155.74 million04/12/2024$0.60$0.58-1.80%$0.62$0.58203,755 shs$184.71 million04/11/2024$0.63$0.60-5.66%$0.69$0.59335,739 shs$188.09 million04/10/2024$0.71$0.63-10.95%$0.71$0.58599,175 shs$199.36 million04/09/2024$0.79$0.71-9.80%$0.81$0.70396,027 shs$223.88 million04/08/2024$0.81$0.79-2.64%$0.84$0.76224,565 shs$248.20 millionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.04/05/2024$0.82$0.81-1.45%$0.82$0.75301,979 shs$252.66 million04/04/2024$0.79$0.82+3.63%$0.85$0.80162,627 shs$256.39 million04/03/2024$0.79$0.79-0.23%$0.85$0.79208,310 shs$247.40 million04/02/2024$0.88$0.79-10.49%$0.89$0.78475,011 shs$247.97 million04/01/2024$1.03$0.88-14.10%$1.02$0.88416,470 shs$277.02 million03/29/2024$1.03$1.03$1.12$1.00400,091 shs$322.48 million03/28/2024$1.02$1.03+0.98%$1.12$1.00397,444 shs$322.48 million03/27/2024$0.92$1.02+10.62%$1.03$0.95162,516 shs$319.35 million03/26/2024$1.02$0.92-9.60%$1.08$0.92228,664 shs$288.70 million03/25/2024$0.99$1.02+3.17%$1.04$0.99109,941 shs$319.35 million03/22/2024$1.07$0.99-7.60%$1.10$0.97212,720 shs$309.55 million03/21/2024$0.93$1.07+15.68%$1.09$0.92281,314 shs$335.01 million03/20/2024$0.98$0.93-5.62%$0.98$0.90193,658 shs$289.61 million03/19/2024$0.97$0.98+1.38%$1.05$0.93129,967 shs$306.86 million03/18/2024$1.02$0.97-5.22%$1.08$0.91384,323 shs$302.70 million03/15/2024$0.71$1.02+44.33%$1.03$0.75984,102 shs$319.35 million03/14/2024$0.81$0.71-12.76%$0.79$0.66871,488 shs$221.26 million03/13/2024$1.02$0.81-20.58%$0.84$0.701.66 million shs$253.63 million03/12/2024$1.04$1.02-1.92%$1.10$1.02274,252 shs$319.35 million03/11/2024$1.10$1.04-5.45%$1.13$1.02211,504 shs$325.61 million03/08/2024$1.14$1.10-3.51%$1.16$1.0972,456 shs$344.40 million03/07/2024$1.08$1.14+5.56%$1.16$1.08117,496 shs$356.92 million03/06/2024$1.16$1.08-6.90%$1.18$1.08882,256 shs$338.14 million03/05/2024$1.10$1.16+5.45%$1.20$1.11881,362 shs$363.18 million03/04/2024$1.05$1.10+4.76%$1.12$1.03863,491 shs$344.40 million03/01/2024$1.04$1.05+0.96%$1.07$1.0467,802 shs$328.74 million02/29/2024$1.05$1.04-0.95%$1.09$1.04100,350 shs$325.61 million Related Companies: KOD Stock Chart TELO Stock Chart VCXB Stock Chart CLPT Stock Chart SMLR Stock Chart IXHL Stock Chart CLLS Stock Chart ADVM Stock Chart MDWD Stock Chart ACHV 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 6/1/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.