P3 Health Partners Inc. (PIII) NASDAQ

12.23

-0.685(-5.31%)

Updated at June 02 09:42AM

Currency In USD

PIII Historical Return

If you invested $1000 in P3 Health Partners Inc. (PIII) since IPO date, it would be worth $25.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.57, while $1000 invested 1 year ago would be worth $1,738.98. This corresponds to total returns of -97.47%, -97.54%, 73.9%, respectively, with annualized returns of -50.99%, -52.33%, 73.9%.

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
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
May 04, 2026	2.78	2.85	2.85	2.93	2.78	9,474
May 01, 2026	2.8	2.93	2.93	2.93	2.76	9,221
April 30, 2026	2.77	2.77	2.77	2.9	2.73	6,822
April 29, 2026	2.91	2.8	2.8	2.95	2.77	11,220
April 28, 2026	2.76	2.9	2.9	2.96	2.73	8,130
April 27, 2026	2.54	2.7	2.7	2.75	2.54	9,430
April 24, 2026	2.73	2.64	2.64	2.78	2.58	2,160
April 23, 2026	2.63	2.72	2.72	2.72	2.63	2,858
April 22, 2026	2.78	2.77	2.77	2.78	2.66	10,393
April 21, 2026	2.83	2.78	2.78	2.85	2.74	8,880
April 20, 2026	2.61	2.83	2.83	2.83	2.61	14,125
April 17, 2026	2.5	2.6	2.6	2.66	2.38	21,183
April 16, 2026	2.46	2.5	2.5	2.5	2.42	8,473
April 15, 2026	2.36	2.44	2.44	2.44	2.33	28,730
April 14, 2026	2.38	2.41	2.41	2.47	2.28	44,888
April 13, 2026	2.51	2.36	2.36	2.52	2.32	15,498
April 10, 2026	2.61	2.54	2.54	2.66	2.52	57,355
April 09, 2026	2.77	2.64	2.64	2.77	2.62	6,108
April 08, 2026	2.64	2.75	2.75	2.87	2.57	65,373
April 07, 2026	2.45	2.54	2.54	2.62	2.4	19,500
April 06, 2026	2.57	2.52	2.52	2.64	2.46	27,417
April 02, 2026	2.67	2.57	2.57	2.74	2.57	13,892
April 01, 2026	3.12	2.74	2.74	3.12	2.72	14,577
March 31, 2026	2.83	3.08	3.08	3.08	2.78	20,550
March 30, 2026	3.1	2.96	2.96	3.13	2.78	37,093
March 27, 2026	2.73	3	2.94	3	2.48	21,244
March 26, 2026	3.18	2.79	2.79	3.18	2.76	34,509
March 25, 2026	3.13	3.11	3.11	3.13	2.99	3,782
March 24, 2026	2.81	2.97	2.97	3.01	2.81	18,826
March 23, 2026	3	3.03	3.03	3.05	2.86	59,773
March 20, 2026	2.69	2.9	2.9	2.93	2.6	32,473
March 19, 2026	2.62	2.7	2.7	2.7	2.46	61,470
March 18, 2026	2.65	2.69	2.69	2.77	2.35	105,422
March 17, 2026	3.02	2.61	2.61	3.07	2.49	71,862
March 16, 2026	3.18	3.04	3.04	3.28	2.94	50,736
March 13, 2026	2.79	3.16	3.16	3.18	2.79	82,544
March 12, 2026	3.05	2.96	2.96	3.3	2.57	309,530
March 11, 2026	3.79	3.1	3.1	4.14	2.35	537,027
March 10, 2026	2.94	3.64	3.64	4.14	2.92	887,754
March 09, 2026	2.24	2.89	2.89	2.96	2.15	197,489
March 06, 2026	2.26	2.23	2.23	2.41	2.23	7,000