Get the Stockscreener App
10.48
8.94%
0.86
P 3 Health Partners Inc Stock (PIII) Price History
The historical daily chart and data for P 3 Health Partners Inc stock (PIII), show that the latest closing stock price as of July 27, 2026, is $10.48.
- P 3 Health Partners Inc all-time high stock price is $40.50, occurred on May 07, 2024.
- The lowest P 3 Health Partners Inc stock price recorded was $0.00 on October 27, 2025. Since then, P 3 Health Partners Inc's stock price has risen over to $10.48 now.
- The 52-week high stock price for PIII is $16.89, representing a 61.16% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for PIII is $1.52, indicating a -85.50% decrease from the current share price, occurred on February 02, 2026.
- The closing price of P 3 Health Partners Inc (PIII) stock in the beginning of 2025 was $5.20. The stock closed the year at $1.84, a loss of over -64.62% for the year.
The table below shows more information about PIII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $10.91 | $9.62 | $1.29 | 34,665.0 | +8.94% |
| Jul 24, 2026 | $9.93 | $9.12 | $0.8099 | 18,041.0 | +3.33% |
| Jul 23, 2026 | $9.98 | $9.00 | $0.98 | 33,295.0 | -5.58% |
| Jul 22, 2026 | $10.33 | $9.86 | $0.47 | 12,863.0 | -2.09% |
| Jul 21, 2026 | $10.55 | $10.07 | $0.48 | 5,316.0 | -5.09% |
| Jul 20, 2026 | $11.03 | $10.18 | $0.8469 | 15,924.0 | -1.94% |
| Jul 17, 2026 | $11.09 | $10.71 | $0.38 | 11,113.0 | -2.61% |
| Jul 16, 2026 | $11.57 | $10.50 | $1.07 | 31,701.0 | +8.81% |
| Jul 15, 2026 | $10.59 | $10.14 | $0.45 | 4,878.0 | -2.11% |
| Jul 14, 2026 | $10.43 | $10.05 | $0.38 | 10,336.0 | -0.38% |
| Jul 13, 2026 | $11.08 | $10.13 | $0.9531 | 20,255.0 | +6.84% |
| Jul 10, 2026 | $10.53 | $9.60 | $0.93 | 16,540.0 | -0.61% |
| Jul 09, 2026 | $10.41 | $9.82 | $0.59 | 19,323.0 | -2.28% |
| Jul 08, 2026 | $10.69 | $10.09 | $0.60 | 12,852.0 | -4.18% |
| Jul 07, 2026 | $11.00 | $10.02 | $0.9795 | 30,701.0 | +2.33% |
| Jul 06, 2026 | $12.70 | $9.70 | $3.00 | 101,771.0 | -9.50% |
| Jul 02, 2026 | $11.91 | $10.90 | $1.01 | 67,298.0 | +2.71% |
| Jul 01, 2026 | $11.79 | $10.92 | $0.87 | 23,564.0 | +2.50% |
| Jun 30, 2026 | $12.09 | $10.59 | $1.50 | 38,219.0 | -9.55% |
P 3 Health Partners Inc Stock (PIII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of P 3 Health Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PIII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of P 3 Health Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
P 3 Health Partners Inc Stock (PIII) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $12.70 | $9.00 | $3.70 | 505,101.0 | -2.96% |
| Jun, 2026 | $14.21 | $9.80 | $4.41 | 1,464,551.0 | -11.33% |
| May, 2026 | $16.89 | $2.76 | $14.13 | 76,683,431.0 | +339.71% |
| Apr, 2026 | $3.12 | $2.28 | $0.84 | 406,923.0 | -10.06% |
| Mar, 2026 | $4.14 | $2.11 | $2.03 | 2,622,825.0 | +45.28% |
| Feb, 2026 | $2.85 | $1.52 | $1.33 | 2,186,336.0 | +10.42% |
| Jan, 2026 | $3.98 | $1.61 | $2.37 | 432,516.0 | -44.99% |
P 3 Health Partners Inc Stock (PIII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.62 | $3.40 | $2.22 | 240,646.0 | -34.44% |
| Nov, 2025 | $8.85 | $4.97 | $3.88 | 154,984.0 | -38.29% |
| Oct, 2025 | $9.50 | $8.41 | $1.09 | 77,711.0 | -2.18% |
| Sep, 2025 | $11.30 | $7.01 | $4.29 | 180,269.0 | +7.39% |
| Aug, 2025 | $8.78 | $5.90 | $2.88 | 156,583.0 | +12.26% |
| Jul, 2025 | $7.95 | $5.80 | $2.15 | 248,231.0 | +17.78% |
| Jun, 2025 | $7.45 | $6.00 | $1.45 | 99,284.0 | -14.75% |
| May, 2025 | $9.20 | $7.01 | $2.19 | 180,971.0 | -17.80% |
| Apr, 2025 | $10.19 | $7.00 | $3.19 | 331,466.1 | +9.57% |
| Mar, 2025 | $9.98 | $7.59 | $2.39 | 276,267.3 | -13.17% |
| Feb, 2025 | $12.45 | $8.65 | $3.79 | 476,148.3 | +4.77% |
| Jan, 2025 | $14.50 | $8.57 | $5.93 | 2,134,891.1 | -19.79% |
P 3 Health Partners Inc Stock (PIII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.49 | $8.86 | $3.63 | 146,370.3 | -16.97% |
| Nov, 2024 | $21.00 | $9.27 | $11.72 | 300,714.9 | -30.37% |
| Oct, 2024 | $26.00 | $15.15 | $10.85 | 375,514.5 | -7.09% |
| Sep, 2024 | $29.19 | $17.50 | $11.69 | 283,214.2 | -23.46% |
| Aug, 2024 | $32.54 | $20.00 | $12.54 | 136,045.8 | -19.89% |
| Jul, 2024 | $32.50 | $23.05 | $9.45 | 75,614.5 | +39.91% |
| Jun, 2024 | $33.73 | $22.52 | $11.21 | 214,422.8 | -10.30% |
| May, 2024 | $40.50 | $23.00 | $17.50 | 186,250.3 | -6.55% |
| Apr, 2024 | $51.00 | $22.00 | $29.00 | 159,959.3 | -47.84% |
| Mar, 2024 | $60.00 | $32.75 | $27.25 | 178,599.9 | -0.96% |
| Feb, 2024 | $67.55 | $51.00 | $16.55 | 127,861.2 | -14.05% |
| Jan, 2024 | $72.00 | $52.50 | $19.50 | 154,673.2 | -14.18% |
0.18%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):