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 $9.01 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.76, while $1000 invested 1 year ago would be worth $490.99. This corresponds to total returns of -99.1%, -99.12%, -50.9%, respectively, with annualized returns of -57.19%, -61.25%, -50.9%.

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
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
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