P3 Health Partners Inc. (PIII) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in P3 Health Partners Inc. (PIII) since IPO date, it would be worth $5.68 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.52, while $1000 invested 1 year ago would be worth $392.86. This corresponds to total returns of -99.43%, -99.45%, -60.71%, respectively, with annualized returns of -60.23%, -64.66%, -60.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 2.78 | 2.75 | 2.75 | 2.87 | 2.51 | 45,404 |
| November 11, 2026 | 3.4 | 2.61 | 2.61 | 3.42 | 2.61 | 97,163 |
| November 10, 2026 | 4.43 | 3.38 | 3.38 | 4.43 | 3.14 | 746,360 |
| November 09, 2026 | 4.05 | 4.25 | 4.25 | 4.3 | 4.02 | 14,933 |
| November 06, 2026 | 4.1 | 4 | 4 | 4.1 | 3.97 | 7,104 |
| November 05, 2026 | 4.14 | 3.93 | 3.93 | 4.14 | 3.82 | 4,826 |
| November 04, 2026 | 4.08 | 4.22 | 4.22 | 4.25 | 4.08 | 11,518 |
| November 03, 2026 | 3.9 | 3.84 | 3.84 | 4 | 3.83 | 12,528 |
| November 02, 2026 | 4.03 | 3.77 | 3.77 | 4.04 | 3.76 | 7,297 |
| October 30, 2026 | 4.2 | 4.03 | 4.03 | 4.36 | 3.84 | 19,655 |
| October 29, 2026 | 4.07 | 4.2 | 4.2 | 5.24 | 4.07 | 49,551 |
| October 28, 2026 | 4.13 | 4.03 | 4.03 | 4.25 | 4.03 | 12,240 |
| October 27, 2026 | 3.73 | 3.81 | 3.81 | 3.92 | 3.7 | 17,271 |
| October 26, 2026 | 4.2 | 3.88 | 3.88 | 4.2 | 3.88 | 5,538 |
| October 23, 2026 | 4.22 | 4.14 | 4.14 | 4.38 | 3.84 | 13,658 |
| October 22, 2026 | 4.44 | 4.36 | 4.36 | 4.44 | 4.31 | 11,311 |
| October 21, 2026 | 4.24 | 4.19 | 4.19 | 4.4 | 4.08 | 11,073 |
| October 20, 2026 | 3.88 | 3.97 | 3.97 | 4.27 | 3.88 | 9,516 |
| October 19, 2026 | 4.01 | 3.81 | 3.81 | 4.11 | 3.81 | 15,842 |
| October 16, 2026 | 4.2 | 4.14 | 4.14 | 4.32 | 4.1 | 15,228 |
| October 15, 2026 | 4.44 | 4.14 | 4.14 | 4.7 | 4.02 | 43,105 |
| October 14, 2026 | 4.03 | 4.37 | 4.37 | 4.61 | 4.03 | 42,098 |
| October 13, 2026 | 4.04 | 4.03 | 4.03 | 4.51 | 4.01 | 16,009 |
| October 12, 2026 | 4.99 | 4.44 | 4.44 | 5.26 | 4.44 | 6,835 |
| October 09, 2026 | 5.28 | 4.95 | 4.95 | 5.47 | 4.93 | 10,069 |
| October 08, 2026 | 5.5 | 5.31 | 5.31 | 5.64 | 5.31 | 8,966 |
| October 07, 2026 | 5.54 | 5.63 | 5.63 | 5.63 | 5.4 | 6,557 |
| October 06, 2026 | 6.04 | 5.62 | 5.62 | 6.04 | 5.33 | 10,165 |
| October 05, 2026 | 6.28 | 6.17 | 6.17 | 6.28 | 6.16 | 2,301 |
| October 02, 2026 | 6.4 | 6.36 | 6.36 | 6.4 | 6.14 | 8,127 |
| October 01, 2026 | 6.74 | 6.27 | 6.27 | 6.74 | 6.23 | 11,752 |
| September 30, 2026 | 6.59 | 6.77 | 6.77 | 6.98 | 6.59 | 13,474 |
| September 29, 2026 | 6.77 | 6.54 | 6.54 | 6.8 | 6.54 | 4,839 |
| September 28, 2026 | 6.89 | 6.94 | 6.94 | 6.98 | 6.79 | 8,949 |
| September 25, 2026 | 7.05 | 7.05 | 7.05 | 7.23 | 7.01 | 6,485 |
| September 24, 2026 | 7.21 | 7.05 | 7.05 | 7.26 | 7.05 | 13,289 |
| September 23, 2026 | 7.67 | 7.09 | 7.09 | 7.67 | 7.07 | 10,860 |
| September 22, 2026 | 7.66 | 7.52 | 7.52 | 7.78 | 7.52 | 4,870 |
| September 21, 2026 | 7.64 | 7.6 | 7.6 | 8.09 | 7.6 | 5,649 |
| September 18, 2026 | 7.96 | 7.67 | 7.67 | 8.18 | 7.67 | 13,316 |
| September 17, 2026 | 7.57 | 7.88 | 7.88 | 8.11 | 7.57 | 8,872 |
| September 16, 2026 | 7.94 | 7.61 | 7.61 | 8.18 | 7.61 | 20,812 |
| September 15, 2026 | 8.31 | 7.97 | 7.97 | 8.48 | 7.96 | 15,633 |
| September 11, 2026 | 8.43 | 8.43 | 8.43 | 8.5 | 8.35 | 40,249 |
| September 10, 2026 | 8.43 | 8.36 | 8.36 | 8.54 | 8.25 | 9,976 |
| September 09, 2026 | 9 | 8.42 | 8.42 | 9 | 8.42 | 8,839 |
| September 08, 2026 | 9.32 | 8.98 | 8.98 | 9.32 | 8.9 | 21,287 |
| September 04, 2026 | 9.2 | 9.35 | 9.35 | 9.35 | 9.11 | 13,256 |
| September 03, 2026 | 9.22 | 9.13 | 9.13 | 9.22 | 9 | 19,508 |
| September 02, 2026 | 8.89 | 9.41 | 9.41 | 9.49 | 8.89 | 17,809 |
| September 01, 2026 | 9.13 | 8.89 | 8.89 | 9.24 | 8.79 | 56,223 |
| August 31, 2026 | 8.99 | 9.06 | 9.06 | 9.09 | 8.84 | 6,743 |
| August 28, 2026 | 9.7 | 9.22 | 9.22 | 9.74 | 8.75 | 48,932 |
| August 27, 2026 | 9.81 | 9.39 | 9.39 | 10 | 9.32 | 38,278 |
| August 26, 2026 | 10.08 | 9.92 | 9.92 | 10.39 | 9.92 | 10,616 |
| August 25, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 9.39 | 42,850 |
| August 24, 2026 | 10.31 | 10.03 | 10.03 | 10.36 | 10 | 14,310 |
| 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 |