P3 Health Partners Inc. (PIII) NASDAQ

Currency In USD

PIII Historical Return

If you invested $1000 in P3 Health Partners Inc. (PIII) since IPO date, it would be worth $20.31 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $19.94, while $1000 invested 1 year ago would be worth $1,337.41. This corresponds to total returns of -97.97%, -98.01%, 33.74%, respectively, with annualized returns of -51.91%, -54.3%, 33.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PIII Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	9.8	9.83	9.83	10.78	9.8	12,687
July 30, 2026	10.98	10.22	10.22	10.98	9.98	21,604
July 29, 2026	10.73	10.5	10.5	11.52	10.5	31,639
July 28, 2026	10.49	10.52	10.52	11.15	10.27	23,781
July 27, 2026	9.62	10.48	10.48	10.91	9.62	34,665
July 23, 2026	9.94	9.31	9.31	9.98	9	33,295
July 22, 2026	10.27	9.86	9.86	10.33	9.86	12,868
July 21, 2026	10.22	10.07	10.07	10.55	10.07	5,169
July 20, 2026	10.96	10.61	10.61	11.03	10.18	15,924
July 17, 2026	11.09	10.82	10.82	11.09	10.71	11,117
July 16, 2026	10.6	11.11	11.11	11.57	10.5	31,702
July 15, 2026	10.44	10.21	10.21	10.59	10.13	4,310
July 14, 2026	10.4	10.43	10.43	10.43	10.05	10,385
July 13, 2026	10.22	10.47	10.47	11.08	10.13	20,467
July 10, 2026	10.1	9.8	9.8	10.53	9.6	16,540
July 09, 2026	10.16	9.86	9.86	10.41	9.82	19,323
July 08, 2026	10.62	10.09	10.09	10.69	10.07	12,622
July 07, 2026	10.16	10.53	10.53	11	10.02	30,701
July 06, 2026	11.41	10.29	10.29	12.7	9.7	101,781
July 02, 2026	11.46	11.37	11.37	11.91	10.91	67,180
July 01, 2026	10.92	11.07	11.07	11.79	10.92	23,564
June 30, 2026	11.69	10.8	10.8	11.8	10.66	38,219
June 29, 2026	11.34	11.94	11.94	11.95	10.76	33,030
June 26, 2026	10.56	11.31	11.31	12.04	10.56	29,645
June 25, 2026	11.15	10.68	10.68	11.74	10.6	26,403
June 24, 2026	11.86	11.14	11.14	11.86	11.04	9,993
June 23, 2026	11.25	11.99	11.99	12.03	11.16	17,839
June 22, 2026	10.72	11.31	11.31	11.75	10.45	27,560
June 18, 2026	11.21	10.75	10.75	11.79	10.44	46,731
June 17, 2026	11.35	11.23	11.23	12.05	11.03	48,986
June 16, 2026	11.62	11.35	11.35	11.93	11	41,713
June 15, 2026	12.27	11.69	11.69	12.91	11.51	37,975
June 12, 2026	13.12	12.23	12.23	13.42	11.89	52,679
June 11, 2026	13.04	13.56	13.56	13.86	13.04	61,430
June 10, 2026	12.54	13.54	13.54	14.21	11.98	77,639
June 09, 2026	11.77	12.54	12.54	12.54	11.23	49,206
June 08, 2026	11.6	12.25	12.25	12.66	11.6	73,226
June 05, 2026	10.81	11.58	11.58	11.75	10.45	0
June 04, 2026	9.87	11.02	11.02	11.5	9.87	126,003
June 03, 2026	12.77	10.05	10.05	12.77	9.8	281,133
June 02, 2026	12.34	12.79	12.79	12.96	11.5	87,886
June 01, 2026	12.96	12.91	12.91	13.65	11.55	223,175
May 29, 2026	16.35	12.18	12.18	16.54	12.01	202,656
May 28, 2026	15.93	16.47	16.47	16.89	15.35	141,365
May 27, 2026	12.84	15.93	15.93	15.93	12.36	298,579
May 26, 2026	13.36	12.99	12.99	14.4	12.21	280,005
May 22, 2026	13.54	13.2	13.2	14.41	12.84	391,783
May 21, 2026	10.11	13.86	13.86	14.89	9.72	2.58M
May 20, 2026	10.06	9.69	9.69	11.73	9.65	946,076
May 19, 2026	10.06	10.49	10.49	13.1	9.35	3.38M
May 18, 2026	8.71	9.17	9.17	9.17	7.6	1.46M
May 15, 2026	5.22	11.29	11.29	14.35	5.05	65.05M
May 14, 2026	3.73	4.03	4.03	4.44	3.57	1.97M
May 13, 2026	3.8	3.57	3.57	3.8	3.4	32,760
May 12, 2026	3.82	3.77	3.77	3.96	3.77	16,733
May 11, 2026	3.71	3.78	3.78	4.15	3.25	39,183
May 08, 2026	3.52	3.55	3.55	3.58	3.46	11,877
May 07, 2026	2.83	3.58	3.58	3.85	2.83	68,489
May 06, 2026	2.89	2.86	2.86	2.89	2.86	2,571
May 05, 2026	2.81	2.89	2.89	2.93	2.81	7,491