7.35
price down icon0.94%   -0.07
after-market After Hours: 7.34 -0.010 -0.14%
loading

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 August 01, 2025, is $7.35.
  • 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 4,987% to $7.35 now.
  • The 52-week high stock price for PIII is $32.54, representing a 342.74% increase from the current share price, occurred on August 07, 2024.
  • The 52-week low stock price for PIII is $5.80, indicating a -21.09% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $7.40 $5.90 $1.50 6,161.0 -0.94%
Jul 31, 2025 $7.79 $7.01 $0.7845 46,851.0 +1.64%
Jul 30, 2025 $7.95 $6.67 $1.28 88,434.0 +25.86%
Jul 29, 2025 $7.09 $5.80 $1.29 19,855.0 -17.14%
Jul 28, 2025 $7.25 $7.00 $0.25 7,493.0 -3.71%
Jul 25, 2025 $7.43 $7.14 $0.2853 2,002.0 -1.76%
Jul 24, 2025 $7.51 $7.22 $0.2872 3,937.0 +0.00%
Jul 23, 2025 $7.40 $7.26 $0.14 4,787.0 -0.54%
Jul 22, 2025 $7.50 $6.97 $0.53 9,405.0 +11.88%
Jul 21, 2025 $6.81 $6.65 $0.16 2,733.0 +0.61%
Jul 18, 2025 $7.50 $6.30 $1.20 8,504.0 -0.45%
Jul 17, 2025 $6.93 $6.47 $0.46 16,823.0 +2.15%
Jul 16, 2025 $6.71 $6.32 $0.39 4,481.0 +2.36%
Jul 15, 2025 $6.53 $6.31 $0.215 2,464.0 +0.40%
Jul 14, 2025 $6.33 $6.20 $0.125 1,211.0 +1.52%
Jul 11, 2025 $6.28 $6.17 $0.11 891.0 +0.00%
Jul 10, 2025 $6.39 $6.22 $0.17 1,376.0 -2.66%
Jul 09, 2025 $6.46 $6.10 $0.3614 1,707.0 +4.92%
Jul 08, 2025 $6.41 $6.00 $0.4079 14,046.0 -4.69%
Jul 07, 2025 $6.45 $6.29 $0.155 1,588.0 +0.31%
Jul 03, 2025 $6.50 $6.32 $0.18 7,086.0 -4.63%

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
Aug, 2025 $7.40 $5.90 $1.50 6,161.0 +0.00%
Jul, 2025 $7.95 $5.80 $2.15 254,392.0 +16.67%
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%
$98.51
price down icon 0.09%
$28.26
price down icon 3.71%
medical_care_facilities CHE
$417.85
price up icon 1.35%
$151.75
price up icon 1.17%
medical_care_facilities UHS
$162.98
price down icon 2.08%
medical_care_facilities DVA
$138.48
price down icon 1.35%
Cap:     |  Volume (24h):