Get the Stockscreener App
3.39
2.73%
-0.095
Pre-market:
3.49
0.10
+2.95%
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 January 08, 2026, is $3.39.
- 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 $3.39 now.
- The 52-week high stock price for PIII is $14.50, representing a 327.73% increase from the current share price, occurred on January 14, 2025.
- The 52-week low stock price for PIII is $3.34, indicating a -1.47% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $3.48 | $3.34 | $0.1401 | 13,866.0 | -2.73% |
| Jan 07, 2026 | $3.98 | $3.48 | $0.495 | 32,702.0 | -3.99% |
| Jan 06, 2026 | $3.82 | $3.56 | $0.255 | 8,765.0 | -6.68% |
| Jan 05, 2026 | $3.98 | $3.67 | $0.31 | 16,479.0 | +11.14% |
| Jan 02, 2026 | $3.61 | $3.47 | $0.14 | 9,022.0 | +0.29% |
| Dec 31, 2025 | $3.84 | $3.49 | $0.35 | 32,885.0 | -1.41% |
| Dec 30, 2025 | $3.62 | $3.54 | $0.075 | 12,324.0 | +0.28% |
| Dec 29, 2025 | $3.68 | $3.40 | $0.28 | 26,959.0 | -1.12% |
| Dec 26, 2025 | $3.78 | $3.57 | $0.21 | 6,092.0 | -1.11% |
| Dec 24, 2025 | $3.85 | $3.51 | $0.3397 | 13,441.0 | -3.86% |
| Dec 23, 2025 | $3.80 | $3.66 | $0.14 | 7,510.0 | +4.02% |
| Dec 22, 2025 | $4.09 | $3.50 | $0.59 | 25,267.0 | -12.38% |
| Dec 19, 2025 | $4.25 | $4.01 | $0.24 | 16,254.0 | -4.63% |
| Dec 18, 2025 | $4.43 | $4.27 | $0.16 | 15,820.0 | -5.68% |
| Dec 17, 2025 | $4.60 | $4.48 | $0.12 | 6,635.0 | -0.17% |
| Dec 16, 2025 | $4.88 | $4.49 | $0.3927 | 17,681.0 | -7.32% |
| Dec 15, 2025 | $5.20 | $4.95 | $0.25 | 2,243.0 | -4.59% |
| Dec 12, 2025 | $5.19 | $5.08 | $0.1083 | 2,491.0 | +2.94% |
| Dec 11, 2025 | $5.23 | $5.02 | $0.21 | 8,842.0 | +0.20% |
| Dec 10, 2025 | $5.43 | $5.01 | $0.42 | 7,634.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $3.98 | $3.34 | $0.64 | 94,700.0 | -2.87% |
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% |
1.18%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):