P3 Health Partners (PIII) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free PIII Stock Alerts $0.67 -0.06 (-8.20%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media P3 Health Partners Stock Price Performance5 Day Performance-5.83%1 Month Performance+14.91%3 Month Performance-36.61%6 Month Performance-50.23%Year-To-Date Performance-52.35%1 Year Performance-74.45% Receive PIII Stock News and Ratings via Email Sign-up to receive the latest news and ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter Email Address Ad WealthPressBuy Friday. Sell Monday. A 35 year old man from central Florida has stumbled on one of the best strategies we’ve seen in a long time. For the last 30 months his “Friday to Monday” trading strategy has maintained a 71% win rate on more than 350 trades. That includes multiple big time winners like 82% from Adobe… 77% from Palo Alto… But also a barrage of smaller winners like 20% from AMC… Each of which were opened on a Friday afternoon and closed the very next Monday morning. As you’ll see in his brand new video, this strange strategy has given him the ability to capture big time market moves over the weekend.Check it out, simply follow this link here. PIII Stock Chart for Sunday, May, 12, 2024 PIII Chart by TradingView P3 Health Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$0.73$0.67-8.20%$0.73$0.65253,726 shs$212.26 million05/09/2024$0.75$0.73-1.90%$0.79$0.66532,124 shs$231.21 million05/08/2024$0.71$0.75+4.57%$0.75$0.68399,806 shs$235.70 million05/07/2024$0.72$0.71-1.57%$0.81$0.65546,367 shs$225.40 million05/06/2024$0.64$0.72+13.32%$0.80$0.64651,293 shs$229.00 million05/03/2024$0.60$0.64+6.65%$0.65$0.56359,671 shs$202.08 million Get the Latest News and Ratings for PIII and Related StocksEnter your email address below to receive the latest news and analysts' ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$0.58$0.60+3.77%$0.62$0.58296,864 shs$189.48 million05/01/2024$0.54$0.58+7.59%$0.67$0.55374,561 shs$182.59 million04/30/2024$0.47$0.54+14.71%$0.56$0.47249,229 shs$169.70 million04/29/2024$0.45$0.47+4.95%$0.48$0.45340,980 shs$147.94 million04/26/2024$0.48$0.45-7.02%$0.48$0.44469,401 shs$140.96 million04/25/2024$0.50$0.48-4.08%$0.50$0.46597,030 shs$151.60 million04/24/2024$0.51$0.50-2.48%$0.53$0.48808,738 shs$158.05 million04/23/2024$0.52$0.51-1.76%$0.53$0.50326,039 shs$162.06 million04/22/2024$0.51$0.52+3.28%$0.57$0.50273,234 shs$164.96 million04/19/2024$0.50$0.51+0.92%$0.53$0.50243,242 shs$159.72 million04/18/2024$0.50$0.50+0.18%$0.54$0.50269,515 shs$157.98 million04/17/2024$0.47$0.50+5.98%$0.51$0.47468,415 shs$157.98 million04/16/2024$0.49$0.47-4.28%$0.54$0.46300,736 shs$149.07 million04/15/2024$0.58$0.49-15.68%$0.63$0.45365,026 shs$155.74 million04/12/2024$0.60$0.58-1.80%$0.62$0.58203,755 shs$184.71 million04/11/2024$0.63$0.60-5.66%$0.69$0.59335,739 shs$188.09 million04/10/2024$0.71$0.63-10.95%$0.71$0.58599,175 shs$199.36 million04/09/2024$0.79$0.71-9.80%$0.81$0.70396,027 shs$223.88 million04/08/2024$0.81$0.79-2.64%$0.84$0.76224,565 shs$248.20 million04/05/2024$0.82$0.81-1.45%$0.82$0.75301,979 shs$252.66 million04/04/2024$0.79$0.82+3.63%$0.85$0.80162,627 shs$256.39 million04/03/2024$0.79$0.79-0.23%$0.85$0.79208,310 shs$247.40 million04/02/2024$0.88$0.79-10.49%$0.89$0.78475,011 shs$247.97 million04/01/2024$1.03$0.88-14.10%$1.02$0.88416,470 shs$277.02 million03/29/2024$1.03$1.03$1.12$1.00400,091 shs$322.48 million03/28/2024$1.02$1.03+0.98%$1.12$1.00397,444 shs$322.48 million03/27/2024$0.92$1.02+10.62%$1.03$0.95162,516 shs$319.35 million03/26/2024$1.02$0.92-9.60%$1.08$0.92228,664 shs$288.70 million03/25/2024$0.99$1.02+3.17%$1.04$0.99109,941 shs$319.35 million03/22/2024$1.07$0.99-7.60%$1.10$0.97212,720 shs$309.55 million03/21/2024$0.93$1.07+15.68%$1.09$0.92281,314 shs$335.01 million03/20/2024$0.98$0.93-5.62%$0.98$0.90193,658 shs$289.61 million03/19/2024$0.97$0.98+1.38%$1.05$0.93129,967 shs$306.86 million03/18/2024$1.02$0.97-5.22%$1.08$0.91384,323 shs$302.70 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide03/15/2024$0.71$1.02+44.33%$1.03$0.75984,102 shs$319.35 million03/14/2024$0.81$0.71-12.76%$0.79$0.66871,488 shs$221.26 million03/13/2024$1.02$0.81-20.58%$0.84$0.701.66 million shs$253.63 million03/12/2024$1.04$1.02-1.92%$1.10$1.02274,252 shs$319.35 million03/11/2024$1.10$1.04-5.45%$1.13$1.02211,504 shs$325.61 million03/08/2024$1.14$1.10-3.51%$1.16$1.0972,456 shs$344.40 million03/07/2024$1.08$1.14+5.56%$1.16$1.08117,496 shs$356.92 million03/06/2024$1.16$1.08-6.90%$1.18$1.08882,256 shs$338.14 million03/05/2024$1.10$1.16+5.45%$1.20$1.11881,362 shs$363.18 million03/04/2024$1.05$1.10+4.76%$1.12$1.03863,491 shs$344.40 million03/01/2024$1.04$1.05+0.96%$1.07$1.0467,802 shs$328.74 million02/29/2024$1.05$1.04-0.95%$1.09$1.04100,350 shs$325.61 million02/28/2024$1.09$1.05-3.67%$1.10$1.0470,253 shs$328.74 million02/27/2024$1.08$1.09+0.93%$1.10$1.05124,288 shs$341.27 million02/26/2024$1.03$1.08+4.85%$1.09$1.02110,614 shs$338.14 million02/23/2024$1.03$1.03$1.07$1.02195,069 shs$322.48 million02/22/2024$1.05$1.03-1.90%$1.07$1.02128,362 shs$322.48 million02/21/2024$1.05$1.05$1.06$1.02161,415 shs$328.74 million02/20/2024$1.04$1.05+0.96%$1.06$1.02594,398 shs$328.74 million02/19/2024$1.04$1.04$1.10$1.02233,500 shs$325.61 million02/16/2024$1.10$1.04-5.02%$1.10$1.02227,345 shs$325.61 million02/15/2024$1.08$1.10+1.86%$1.10$1.04345,836 shs$342.83 million02/14/2024$1.07$1.08+0.47%$1.22$1.051.77 million shs$336.57 million02/13/2024$1.06$1.07+0.94%$1.11$1.02225,991 shs$335.01 million02/12/2024$1.10$1.06-3.64%$1.18$1.05704,419 shs$331.88 million Related Companies: SHCR Stock Chart IMAQ Stock Chart BLEU Stock Chart DCGO Stock Chart CBRG Stock Chart TALK Stock Chart WGS Stock Chart INNV Stock Chart PNTG Stock Chart ZVRA Stock Chart Receive PIII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for P3 Health Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PIII) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICElon to Transform U.S. Economy? Porter & CompanyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsShocking: One AI startup's revenue could surge 4,735%Manward PressGlobal crypto currency reset (41 major banks signed up)Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding P3 Health Partners Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.