Get the Stockscreener App
4.14
0.00%
0.00
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 October 16, 2026, is $4.14.
- P 3 Health Partners Inc all-time high stock price is $424.50, occurred on April 01, 2022.
- The lowest P 3 Health Partners Inc stock price recorded was $1.52 on February 02, 2026. Since then, P 3 Health Partners Inc's stock price has risen over 172.37% to $4.14 now.
- The 52-week high stock price for PIII is $16.89, representing a 307.97% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for PIII is $1.52, indicating a -63.29% 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 $12.50. The stock closed the year at $3.49, a loss of over -72.08% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $4.32 | $4.10 | $0.22 | 15,229.0 | +0.00% |
| Oct 15, 2026 | $4.70 | $4.02 | $0.68 | 43,517.0 | -5.26% |
| Oct 14, 2026 | $4.72 | $4.02 | $0.70 | 42,109.0 | +8.44% |
| Oct 13, 2026 | $4.51 | $4.01 | $0.50 | 16,009.0 | -9.23% |
| Oct 12, 2026 | $5.26 | $4.44 | $0.8198 | 6,836.0 | -10.30% |
| Oct 09, 2026 | $5.47 | $4.93 | $0.538 | 10,070.0 | -6.78% |
| Oct 08, 2026 | $5.64 | $5.31 | $0.33 | 8,969.0 | -5.68% |
| Oct 07, 2026 | $5.89 | $5.55 | $0.34 | 6,580.0 | +0.18% |
| Oct 06, 2026 | $6.04 | $5.33 | $0.7098 | 10,171.0 | -8.91% |
| Oct 05, 2026 | $6.28 | $6.17 | $0.105 | 2,303.0 | -2.99% |
| Oct 02, 2026 | $6.44 | $6.14 | $0.298 | 8,129.0 | +1.44% |
| Oct 01, 2026 | $6.74 | $6.23 | $0.51 | 11,754.0 | -7.32% |
| Sep 30, 2026 | $7.00 | $6.59 | $0.4138 | 13,476.0 | +3.44% |
| Sep 29, 2026 | $6.80 | $6.54 | $0.26 | 4,829.0 | -5.76% |
| Sep 28, 2026 | $6.98 | $6.79 | $0.19 | 8,950.0 | -1.56% |
| Sep 25, 2026 | $7.23 | $7.00 | $0.225 | 6,487.0 | +0.00% |
| Sep 24, 2026 | $7.26 | $7.05 | $0.21 | 13,289.0 | -0.56% |
| Sep 23, 2026 | $7.67 | $7.07 | $0.60 | 10,861.0 | -5.72% |
| Sep 22, 2026 | $7.87 | $7.52 | $0.345 | 4,881.0 | -1.05% |
| Sep 21, 2026 | $8.09 | $7.60 | $0.49 | 5,649.0 | -0.91% |
| Sep 18, 2026 | $8.14 | $7.67 | $0.47 | 13,289.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $6.74 | $4.01 | $2.73 | 181,676.0 | -38.80% |
| Sep, 2026 | $9.49 | $6.54 | $2.95 | 345,143.0 | -25.33% |
| Aug, 2026 | $13.82 | $8.75 | $5.07 | 1,209,556.0 | -7.83% |
| Jul, 2026 | $12.70 | $9.00 | $3.70 | 560,145.0 | -8.98% |
| Jun, 2026 | $14.21 | $9.80 | $4.41 | 1,464,551.0 | -11.33% |
| May, 2026 | $16.89 | $2.76 | $14.13 | 76,683,431.0 | +339.71% |
| Apr, 2026 | $3.12 | $2.28 | $0.84 | 406,923.0 | -10.06% |
| Mar, 2026 | $4.14 | $2.11 | $2.03 | 2,622,825.0 | +45.28% |
| 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 | 331,467.0 | +9.57% |
| Mar, 2025 | $9.98 | $7.59 | $2.39 | 276,267.0 | -13.17% |
| Feb, 2025 | $12.45 | $8.65 | $3.79 | 476,150.0 | +4.77% |
| Jan, 2025 | $14.50 | $8.56 | $5.94 | 2,134,892.0 | -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 | 146,373.0 | -16.97% |
| Nov, 2024 | $21.00 | $9.27 | $11.72 | 300,717.0 | -30.37% |
| Oct, 2024 | $26.00 | $15.15 | $10.85 | 375,513.0 | -7.09% |
| Sep, 2024 | $29.19 | $17.50 | $11.69 | 283,215.0 | -23.46% |
| Aug, 2024 | $32.54 | $20.00 | $12.54 | 136,045.0 | -19.89% |
| Jul, 2024 | $32.50 | $23.05 | $9.45 | 75,613.0 | +39.91% |
| Jun, 2024 | $33.73 | $22.52 | $11.21 | 214,422.0 | -10.30% |
| May, 2024 | $40.50 | $23.00 | $17.50 | 186,248.0 | -6.55% |
| Apr, 2024 | $51.00 | $22.00 | $29.00 | 159,960.0 | -47.84% |
| Mar, 2024 | $60.00 | $32.75 | $27.25 | 178,600.0 | -0.96% |
| Feb, 2024 | $67.55 | $51.00 | $16.55 | 127,861.0 | -14.05% |
| Jan, 2024 | $72.00 | $52.50 | $19.50 | 154,672.0 | -14.18% |
2.16%
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):