loading

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 August 22, 2025, is $7.19.
  • 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 $0.1445 on April 07, 2025. Since then, P 3 Health Partners Inc's stock price has risen over 4,876% to $7.19 now.
  • The 52-week high stock price for PIII is $29.19, representing a 305.98% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for PIII is $5.80, indicating a -19.33% decrease from the current share price, occurred on July 29, 2025.
  • The closing price of P 3 Health Partners Inc (PIII) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $7.70 $7.19 $0.5104 9,011.0 -1.64%
Aug 21, 2025 $7.82 $7.31 $0.51 14,961.0 -0.07%
Aug 20, 2025 $7.53 $6.75 $0.7771 21,635.0 +2.02%
Aug 19, 2025 $7.44 $6.60 $0.84 10,265.0 +3.17%
Aug 18, 2025 $7.09 $6.85 $0.24 1,372.0 +2.58%
Aug 15, 2025 $6.94 $6.50 $0.44 9,173.0 -2.38%
Aug 14, 2025 $7.11 $6.94 $0.1679 4,122.0 -2.25%
Aug 13, 2025 $7.10 $6.62 $0.4844 2,976.0 +7.09%
Aug 12, 2025 $6.74 $6.42 $0.32 3,172.0 +0.45%
Aug 11, 2025 $6.62 $6.57 $0.05 1,195.0 -1.49%
Aug 08, 2025 $6.78 $6.37 $0.41 5,849.0 -1.90%
Aug 07, 2025 $6.86 $6.66 $0.20 759.0 +0.74%
Aug 06, 2025 $6.88 $6.75 $0.13 2,585.0 -3.14%
Aug 05, 2025 $7.00 $6.69 $0.31 4,259.0 -2.64%
Aug 04, 2025 $7.35 $6.98 $0.37 10,830.0 -2.18%
Aug 01, 2025 $7.40 $5.90 $1.50 6,161.0 -0.94%
Jul 31, 2025 $7.79 $7.01 $0.7845 46,851.0 +1.64%
Jul 30, 2025 $7.95 $6.67 $1.28 88,434.0 +25.86%
Jul 29, 2025 $7.09 $5.80 $1.29 19,855.0 -17.14%
Jul 28, 2025 $7.25 $7.00 $0.25 7,493.0 -3.71%
Jul 25, 2025 $7.43 $7.14 $0.2853 2,002.0 -1.76%
Jul 24, 2025 $7.51 $7.22 $0.2872 3,937.0 +0.00%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.82 $5.90 $1.92 117,336.0 -3.10%
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%

P 3 Health Partners Inc Stock (PIII) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $89.00 $50.00 $39.00 221,619.4 +17.50%
Nov, 2023 $79.00 $55.00 $24.00 123,162.3 -16.08%
Oct, 2023 $96.50 $68.50 $28.00 105,349.7 -2.72%
Sep, 2023 $146.9 $64.50 $82.45 329,179.3 -25.76%
Aug, 2023 $139.0 $65.25 $73.75 162,690.4 -10.81%
Jul, 2023 $151.5 $99.00 $52.50 104,777.9 -25.75%
Jun, 2023 $278.0 $146.0 $132.0 363,114.8 -26.17%
May, 2023 $220.7 $66.50 $154.2 338,036.7 +218.90%
Apr, 2023 $63.50 $45.80 $17.70 47,568.2 +19.81%
Mar, 2023 $61.00 $35.02 $25.98 130,774.3 -11.67%
Feb, 2023 $66.75 $49.09 $17.66 158,949.1 -6.98%
Jan, 2023 $106.5 $60.50 $45.99 92,162.1 -29.89%
medical_care_facilities CON
$23.65
price up icon 2.78%
$28.74
price up icon 3.23%
medical_care_facilities CHE
$459.05
price up icon 1.09%
$172.44
price up icon 1.89%
medical_care_facilities DVA
$140.36
price up icon 2.02%
medical_care_facilities UHS
$185.58
price up icon 0.89%
Cap:     |  Volume (24h):