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 $21.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.06, while $1000 invested 1 year ago would be worth $1,433.94. This corresponds to total returns of -97.87%, -97.89%, 43.39%, respectively, with annualized returns of -51.1%, -53.79%, 43.39%.

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
August 21, 2026	10.24	10.31	10.31	10.39	10.08	7,002
August 20, 2026	10.42	10.34	10.34	10.56	9.95	14,614
August 19, 2026	10.76	10.27	10.27	10.76	10.15	9,944
August 18, 2026	10.35	10.77	10.77	10.91	10.26	11,220
August 17, 2026	10.7	10.57	10.57	10.71	9.7	46,016
August 14, 2026	10.81	10.69	10.69	11.1	10.63	27,182
August 13, 2026	11	10.96	10.96	11.58	10.51	0
August 12, 2026	12.86	11.69	11.69	12.86	11.14	0
August 11, 2026	12.7	12.37	12.37	13.13	11.33	0
August 10, 2026	11.73	12.83	12.83	13.82	11.73	458,153
August 07, 2026	10.8	11.58	11.58	12.16	10.8	43,278
August 06, 2026	10.53	10.89	10.89	11.01	10.37	24,420
August 05, 2026	10.16	10.17	10.17	10.4	9.92	17,573
August 04, 2026	10.02	10.38	10.38	10.7	10.01	12,582
August 03, 2026	9.95	10.02	10.02	10.73	9.95	19,069
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