P3 Health Partners Inc. (PIIIW) NASDAQ

Currency In USD

PIIIW Historical Return

If you invested $1000 in P3 Health Partners Inc. (PIIIW) since IPO date, it would be worth $19.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.87, while $1000 invested 1 year ago would be worth $1,783.13. This corresponds to total returns of -98.03%, -99.01%, 78.31%, respectively, with annualized returns of -52.53%, -60.28%, 78.31%.

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

PIIIW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	0.01	0.01	0.01	0.01	0.01	3,557
July 10, 2026	0.01	0.01	0.01	0.01	0.01	31,322
July 09, 2026	0.01	0.01	0.01	0.02	0.01	25,869
July 08, 2026	0.01	0.02	0.02	0.02	0.01	793
July 07, 2026	0.02	0.02	0.02	0.02	0.01	7,512
July 06, 2026	0.01	0.01	0.01	0.01	0.01	87,828
July 02, 2026	0.01	0.02	0.02	0.02	0.01	121,992
July 01, 2026	0.01	0.02	0.02	0.03	0.01	2M
June 30, 2026	0.01	0.01	0.01	0.01	0.01	95,932
June 29, 2026	0.02	0.02	0.02	0.02	0.01	70,242
June 26, 2026	0.01	0.01	0.01	0.03	0.01	334,701
June 25, 2026	0.01	0.01	0.01	0.01	0.01	28,375
June 24, 2026	0.01	0.01	0.01	0.01	0.01	8,084
June 23, 2026	0.02	0.01	0.01	0.02	0.01	13,574
June 22, 2026	0.02	0.01	0.01	0.02	0.01	2,102
June 18, 2026	0.01	0.01	0.01	0.01	0.01	17,838
June 17, 2026	0.01	0.01	0.01	0.01	0.01	91,059
June 16, 2026	0.01	0.01	0.01	0.02	0.01	70,853
June 15, 2026	0.01	0.01	0.01	0.02	0.01	27,075
June 12, 2026	0.02	0.02	0.02	0.02	0.02	149
June 11, 2026	0.01	0.02	0.02	0.02	0.01	19,369
June 10, 2026	0.01	0.01	0.01	0.03	0.01	849,091
June 09, 2026	0.01	0.01	0.01	0.02	0.01	243,978
June 08, 2026	0.01	0.02	0.02	0.02	0.01	245,944
June 05, 2026	0.01	0.02	0.02	0.02	0.01	0
June 04, 2026	0.02	0.02	0.02	0.02	0.02	100,527
June 03, 2026	0.01	0.02	0.02	0.02	0.01	306,792
June 02, 2026	0.01	0.02	0.02	0.02	0.01	201,552
June 01, 2026	0.02	0.01	0.01	0.02	0.01	498,268
May 29, 2026	0.01	0.01	0.01	0.02	0.01	2.72M
May 28, 2026	0.02	0.02	0.02	0.02	0.02	256,394
May 27, 2026	0.03	0.02	0.02	0.03	0.02	556,607
May 26, 2026	0.03	0.02	0.02	0.03	0.02	468,394
May 22, 2026	0.04	0.03	0.03	0.04	0.02	444,593
May 21, 2026	0.01	0.03	0.03	0.05	0.01	2.76M
May 20, 2026	0.01	0.04	0.04	0.04	0.01	992,953
May 19, 2026	0.04	0.03	0.03	0.08	0.03	5.51M
May 18, 2026	0.06	0.04	0.04	0.06	0.02	2.38M
May 15, 2026	0.01	0.07	0.07	0.25	0.01	30.04M
May 14, 2026	0	0	0	0	0	145,234
May 13, 2026	0	0	0	0	0	56,908
May 12, 2026	0	0	0	0	0	705
May 11, 2026	0.01	0	0	0.01	0	66,169
May 08, 2026	0.01	0.01	0.01	0.01	0.01	1,704
May 07, 2026	0	0.01	0.01	0.01	0	27,257
May 04, 2026	0	0.01	0.01	0.01	0	8,200
May 01, 2026	0.01	0.01	0.01	0.01	0.01	600
April 30, 2026	0	0	0	0	0	20,500
April 28, 2026	0	0.01	0.01	0.01	0	70,151
April 27, 2026	0.01	0.01	0.01	0.01	0.01	230
April 24, 2026	0.01	0.01	0.01	0.01	0.01	1,000
April 23, 2026	0.01	0.01	0.01	0.01	0.01	733
April 22, 2026	0	0.01	0.01	0.01	0	9,500
April 17, 2026	0.01	0.01	0.01	0.01	0.01	100
April 16, 2026	0.01	0	0	0.01	0	233
April 15, 2026	0.01	0.01	0.01	0.01	0.01	306
April 14, 2026	0	0.01	0.01	0.01	0	32,190
April 13, 2026	0	0	0	0.01	0	96,568
April 10, 2026	0.01	0.01	0.01	0.01	0.01	1,402
April 08, 2026	0	0.01	0.01	0.01	0	24,512