Get the Stockscreener App
8.71
1.87%
0.16
After Hours:
8.21
-0.50
-5.74%
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 May 09, 2025, is $8.71.
- 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 5,928% to $8.71 now.
- The 52-week high stock price for PIII is $34.50, representing a 296.10% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for PIII is $7.00, indicating a -19.63% decrease from the current share price, occurred on April 14, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $8.71 | $8.16 | $0.545 | 2,270.0 | +1.87% |
| May 08, 2025 | $8.69 | $8.30 | $0.385 | 16,281.0 | -0.81% |
| May 07, 2025 | $8.67 | $8.50 | $0.1727 | 3,031.0 | -1.82% |
| May 06, 2025 | $9.12 | $8.32 | $0.80 | 62,486.0 | -0.11% |
| May 05, 2025 | $9.10 | $8.40 | $0.695 | 19,820.0 | -0.11% |
| May 02, 2025 | $9.20 | $8.55 | $0.6527 | 10,328.0 | -0.79% |
| May 01, 2025 | $9.00 | $8.70 | $0.30 | 2,848.0 | -1.33% |
| Apr 30, 2025 | $9.07 | $8.72 | $0.355 | 3,388.0 | +2.74% |
| Apr 29, 2025 | $9.31 | $8.71 | $0.60 | 9,560.0 | -1.24% |
| Apr 28, 2025 | $9.28 | $8.69 | $0.59 | 2,938.0 | -0.89% |
| Apr 25, 2025 | $9.74 | $8.94 | $0.8019 | 7,348.0 | -5.89% |
| Apr 24, 2025 | $9.50 | $8.63 | $0.87 | 5,468.0 | +6.86% |
| Apr 23, 2025 | $9.15 | $8.51 | $0.6415 | 8,712.0 | +0.00% |
| Apr 22, 2025 | $9.03 | $8.36 | $0.67 | 6,976.0 | +2.54% |
| Apr 21, 2025 | $9.55 | $8.40 | $1.15 | 18,489.0 | -6.17% |
| Apr 17, 2025 | $9.85 | $8.99 | $0.8599 | 10,729.0 | -5.91% |
| Apr 16, 2025 | $10.00 | $9.43 | $0.5664 | 12,426.0 | +0.31% |
| Apr 15, 2025 | $10.19 | $8.43 | $1.76 | 61,113.0 | +8.90% |
| Apr 14, 2025 | $9.00 | $7.00 | $2.00 | 80,625.0 | +18.60% |
| Apr 11, 2025 | $8.40 | $7.37 | $1.03 | 7,785.3 | -7.62% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.20 | $8.16 | $1.04 | 119,334.0 | -3.11% |
| 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% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):