Get the Stockscreener App
6.20
1.43%
-0.09
After Hours:
6.20
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 June 18, 2025, is $6.20.
- 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 4,191% to $6.20 now.
- The 52-week high stock price for PIII is $32.54, representing a 424.86% increase from the current share price, occurred on August 07, 2024.
- The 52-week low stock price for PIII is $6.20, indicating a 0.00% decrease from the current share price, occurred on June 12, 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $6.62 | $6.20 | $0.415 | 5,718.0 | -1.43% |
| Jun 17, 2025 | $6.74 | $6.29 | $0.45 | 1,111.0 | -3.23% |
| Jun 16, 2025 | $6.53 | $6.36 | $0.17 | 2,384.0 | -2.69% |
| Jun 13, 2025 | $6.68 | $6.53 | $0.155 | 1,232.0 | +5.20% |
| Jun 12, 2025 | $6.57 | $6.20 | $0.37 | 2,210.0 | -1.09% |
| Jun 11, 2025 | $6.45 | $6.33 | $0.12 | 7,240.0 | +1.10% |
| Jun 10, 2025 | $6.55 | $6.33 | $0.22 | 7,785.0 | -3.20% |
| Jun 09, 2025 | $6.64 | $6.47 | $0.17 | 3,955.0 | -0.91% |
| Jun 06, 2025 | $6.62 | $6.62 | $0.00 | 1,984.0 | +2.24% |
| Jun 05, 2025 | $6.73 | $6.47 | $0.2594 | 3,519.0 | -0.38% |
| Jun 04, 2025 | $6.92 | $6.50 | $0.4248 | 4,137.0 | -4.27% |
| Jun 03, 2025 | $7.15 | $6.78 | $0.37 | 5,404.0 | -3.41% |
| Jun 02, 2025 | $7.45 | $6.91 | $0.54 | 20,010.0 | -4.87% |
| May 30, 2025 | $7.39 | $7.18 | $0.2147 | 3,295.0 | +2.50% |
| May 29, 2025 | $7.39 | $7.07 | $0.3161 | 3,372.0 | -2.44% |
| May 28, 2025 | $7.49 | $7.01 | $0.48 | 3,536.0 | +1.79% |
| May 27, 2025 | $7.29 | $7.20 | $0.09 | 2,011.0 | -0.55% |
| May 23, 2025 | $7.50 | $7.15 | $0.35 | 6,679.0 | -4.07% |
| May 22, 2025 | $7.61 | $7.45 | $0.16 | 1,467.0 | -2.56% |
| May 21, 2025 | $7.83 | $7.55 | $0.28 | 2,968.0 | -2.86% |
| May 20, 2025 | $8.17 | $7.93 | $0.2449 | 2,635.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $7.45 | $6.20 | $1.25 | 72,406.0 | -16.10% |
| 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% |
0.39%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):