Get the Stockscreener App
7.907
1.51%
-0.1216
After Hours:
7.91
0.003
+0.04%
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 November 07, 2025, is $7.907.
- 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 $7.907 now.
- The 52-week high stock price for PIII is $21.00, representing a 165.52% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for PIII is $5.80, indicating a -26.65% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 07, 2025 | $7.91 | $7.51 | $0.3969 | 1,108.0 | -1.51% |
| Nov 06, 2025 | $8.45 | $7.51 | $0.94 | 1,980.0 | -4.54% |
| Nov 05, 2025 | $8.75 | $8.40 | $0.35 | 1,133.0 | -0.59% |
| Nov 04, 2025 | $8.46 | $8.46 | $0.00 | 544.0 | -4.43% |
| Nov 03, 2025 | $8.85 | $8.85 | $0.00 | 753.0 | +1.17% |
| Oct 31, 2025 | $8.88 | $8.75 | $0.13 | 708.0 | -0.01% |
| Oct 30, 2025 | $8.89 | $8.42 | $0.4699 | 9,673.0 | +1.05% |
| Oct 29, 2025 | $8.85 | $8.41 | $0.44 | 4,782.0 | -2.48% |
| Oct 28, 2025 | $8.88 | $8.70 | $0.18 | 824.0 | +0.45% |
| Oct 24, 2025 | $8.84 | $8.71 | $0.125 | 1,798.0 | -0.45% |
| Oct 23, 2025 | $8.88 | $8.74 | $0.1404 | 3,002.0 | +1.06% |
| Oct 22, 2025 | $8.79 | $8.79 | $0.00 | 513.0 | -2.15% |
| Oct 21, 2025 | $9.22 | $8.60 | $0.62 | 1,853.0 | -3.34% |
| Oct 20, 2025 | $9.29 | $8.61 | $0.68 | 441.0 | +7.40% |
| Oct 17, 2025 | $9.04 | $8.61 | $0.43 | 11,519.0 | -3.67% |
| Oct 16, 2025 | $8.99 | $8.82 | $0.17 | 1,107.0 | +1.81% |
| Oct 15, 2025 | $9.08 | $8.82 | $0.26 | 622.0 | -2.97% |
| Oct 14, 2025 | $9.25 | $8.80 | $0.4478 | 1,646.0 | +5.09% |
| Oct 13, 2025 | $9.08 | $8.65 | $0.43 | 3,671.0 | -5.98% |
| Oct 10, 2025 | $9.20 | $9.20 | $0.00 | 905.0 | +0.55% |
| Oct 09, 2025 | $9.44 | $8.77 | $0.6681 | 6,256.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $8.85 | $7.51 | $1.34 | 6,626.0 | -9.63% |
| 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% |
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% |
0.51%
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):