Get the Stockscreener App
5.2684
0.32%
0.017
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 December 05, 2025, is $5.2684.
- 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 $5.2684 now.
- The 52-week high stock price for PIII is $14.50, representing a 175.23% increase from the current share price, occurred on January 14, 2025.
- The 52-week low stock price for PIII is $4.97, indicating a -5.66% decrease from the current share price, occurred on November 26, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $5.38 | $5.26 | $0.12 | 8,785.0 | +0.16% |
| Dec 04, 2025 | $5.40 | $5.19 | $0.21 | 1,808.0 | -6.56% |
| Dec 03, 2025 | $5.62 | $5.14 | $0.48 | 7,251.0 | +6.04% |
| Dec 02, 2025 | $5.30 | $5.18 | $0.12 | 34,585.0 | -0.56% |
| Dec 01, 2025 | $5.39 | $5.17 | $0.2199 | 7,019.0 | -1.30% |
| Nov 28, 2025 | $5.61 | $5.37 | $0.2405 | 2,136.0 | -3.57% |
| Nov 26, 2025 | $6.01 | $4.97 | $1.04 | 26,328.0 | -4.27% |
| Nov 25, 2025 | $5.93 | $5.60 | $0.3284 | 10,969.0 | -1.60% |
| Nov 24, 2025 | $6.29 | $5.60 | $0.69 | 9,720.0 | +4.12% |
| Nov 21, 2025 | $5.97 | $5.49 | $0.4825 | 12,005.0 | -2.73% |
| Nov 20, 2025 | $6.40 | $5.87 | $0.5299 | 23,164.0 | -4.08% |
| Nov 19, 2025 | $6.12 | $6.10 | $0.02 | 1,997.0 | -4.38% |
| Nov 18, 2025 | $6.50 | $5.88 | $0.6209 | 6,376.0 | +7.02% |
| Nov 17, 2025 | $6.92 | $5.84 | $1.08 | 19,631.0 | -12.57% |
| Nov 14, 2025 | $7.32 | $6.60 | $0.72 | 8,497.0 | -2.29% |
| Nov 13, 2025 | $7.97 | $6.65 | $1.32 | 18,687.0 | -8.14% |
| Nov 12, 2025 | $7.62 | $7.23 | $0.39 | 5,513.0 | +1.46% |
| Nov 11, 2025 | $8.29 | $7.50 | $0.79 | 2,840.0 | +0.13% |
| Nov 10, 2025 | $7.73 | $7.28 | $0.455 | 1,603.0 | -5.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.62 | $5.14 | $0.48 | 59,448.0 | -2.59% |
| 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% |
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% |
0.84%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):