Get the Stockscreener App
3.11
4.71%
0.14
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 March 25, 2026, is $3.11.
- 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 $3.11 now.
- The 52-week high stock price for PIII is $11.30, representing a 263.34% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for PIII is $1.52, indicating a -51.13% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $3.13 | $2.99 | $0.1391 | 3,782.0 | +4.71% |
| Mar 24, 2026 | $3.01 | $2.81 | $0.20 | 18,826.0 | -1.98% |
| Mar 23, 2026 | $3.05 | $2.86 | $0.19 | 53,198.0 | +4.48% |
| Mar 20, 2026 | $2.93 | $2.60 | $0.3338 | 47,953.0 | +7.41% |
| Mar 19, 2026 | $2.70 | $2.46 | $0.24 | 61,472.0 | +0.37% |
| Mar 18, 2026 | $2.77 | $2.35 | $0.42 | 105,429.0 | +3.07% |
| Mar 17, 2026 | $3.07 | $2.49 | $0.58 | 72,296.0 | -14.14% |
| Mar 16, 2026 | $3.28 | $2.94 | $0.34 | 50,736.0 | -3.80% |
| Mar 13, 2026 | $3.17 | $2.79 | $0.385 | 82,544.0 | +6.76% |
| Mar 12, 2026 | $3.30 | $2.57 | $0.73 | 309,531.0 | -4.52% |
| Mar 11, 2026 | $4.14 | $2.35 | $1.79 | 537,594.0 | -14.84% |
| Mar 10, 2026 | $4.14 | $2.92 | $1.22 | 888,737.0 | +26.17% |
| Mar 09, 2026 | $2.96 | $2.15 | $0.8083 | 197,588.0 | +29.37% |
| Mar 06, 2026 | $2.41 | $2.23 | $0.176 | 6,996.0 | -5.11% |
| Mar 05, 2026 | $2.46 | $2.30 | $0.1618 | 14,705.0 | -2.08% |
| Mar 04, 2026 | $2.68 | $2.32 | $0.3599 | 23,642.0 | -9.09% |
| Mar 03, 2026 | $2.74 | $2.16 | $0.58 | 22,709.0 | +22.22% |
| Mar 02, 2026 | $2.23 | $2.11 | $0.1183 | 10,293.0 | +1.89% |
| Feb 27, 2026 | $2.23 | $2.12 | $0.11 | 1,028.0 | -4.50% |
| Feb 26, 2026 | $2.27 | $2.08 | $0.19 | 4,396.0 | +2.78% |
| Feb 25, 2026 | $2.28 | $2.16 | $0.1152 | 8,916.0 | +3.35% |
| Feb 24, 2026 | $2.32 | $2.09 | $0.23 | 18,590.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $4.14 | $2.11 | $2.03 | 2,511,813.0 | +46.70% |
| 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% |
0.28%
3.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):