Get the Stockscreener App
2.89
1.40%
0.04
After Hours:
2.93
0.04
+1.38%
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 05, 2026, is $2.89.
- 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 $2.89 now.
- The 52-week high stock price for PIII is $11.30, representing a 291.00% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for PIII is $1.52, indicating a -47.40% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $2.93 | $2.81 | $0.12 | 7,395.0 | +1.40% |
| May 04, 2026 | $2.93 | $2.78 | $0.15 | 9,480.0 | -2.73% |
| May 01, 2026 | $2.93 | $2.76 | $0.17 | 9,221.0 | +5.78% |
| Apr 30, 2026 | $2.90 | $2.73 | $0.17 | 6,822.0 | -1.07% |
| Apr 29, 2026 | $2.95 | $2.77 | $0.18 | 11,220.0 | -3.28% |
| Apr 28, 2026 | $2.96 | $2.73 | $0.2299 | 8,130.0 | +7.22% |
| Apr 27, 2026 | $2.75 | $2.54 | $0.215 | 9,383.0 | +2.27% |
| Apr 24, 2026 | $2.78 | $2.58 | $0.1999 | 2,160.0 | -2.76% |
| Apr 23, 2026 | $2.71 | $2.63 | $0.085 | 2,858.0 | -1.99% |
| Apr 22, 2026 | $2.78 | $2.66 | $0.12 | 10,393.0 | -0.36% |
| Apr 21, 2026 | $2.85 | $2.74 | $0.11 | 8,880.0 | -1.77% |
| Apr 20, 2026 | $2.83 | $2.61 | $0.2181 | 14,125.0 | +8.85% |
| Apr 17, 2026 | $2.65 | $2.38 | $0.2735 | 21,183.0 | +4.00% |
| Apr 16, 2026 | $2.50 | $2.42 | $0.08 | 8,473.0 | +2.46% |
| Apr 15, 2026 | $2.44 | $2.33 | $0.115 | 28,730.0 | +1.24% |
| Apr 14, 2026 | $2.47 | $2.28 | $0.19 | 44,889.0 | +2.12% |
| Apr 13, 2026 | $2.52 | $2.32 | $0.20 | 25,498.0 | -7.09% |
| Apr 10, 2026 | $2.66 | $2.52 | $0.14 | 57,355.0 | -3.79% |
| Apr 09, 2026 | $2.77 | $2.62 | $0.1499 | 6,108.0 | -4.00% |
| Apr 08, 2026 | $2.87 | $2.57 | $0.30 | 65,373.0 | +8.27% |
| Apr 07, 2026 | $2.62 | $2.40 | $0.22 | 19,457.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.93 | $2.76 | $0.17 | 33,491.0 | +4.33% |
| 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% |
0.07%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):