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 $19.07 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12.65, while $1000 invested 1 year ago would be worth $1,415.84. This corresponds to total returns of -98.09%, -98.73%, 41.58%, respectively, with annualized returns of -52.09%, -58.25%, 41.58%.

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
August 21, 2026	0.01	0.01	0.01	0.01	0.01	8,436
August 20, 2026	0.01	0.01	0.01	0.02	0.01	34,600
August 19, 2026	0.01	0.01	0.01	0.01	0.01	4,246
August 18, 2026	0.01	0.02	0.02	0.02	0.01	24,898
August 17, 2026	0.01	0.02	0.02	0.02	0.01	34,306
August 14, 2026	0.02	0.01	0.01	0.02	0.01	29,988
August 13, 2026	0.01	0.02	0.02	0.02	0.01	21,197
August 12, 2026	0.01	0.02	0.02	0.02	0.01	0
August 11, 2026	0.01	0.02	0.02	0.02	0.01	642,967
August 10, 2026	0.02	0.02	0.02	0.02	0.02	170,035
August 07, 2026	0.01	0.02	0.02	0.02	0.01	918
August 06, 2026	0.02	0.02	0.02	0.02	0.02	29,462
August 05, 2026	0.02	0.02	0.02	0.02	0.01	4,543
August 04, 2026	0.02	0.02	0.02	0.02	0.02	695,152
August 03, 2026	0.01	0.02	0.02	0.02	0.01	5,786
July 31, 2026	0.01	0.01	0.01	0.01	0.01	22,965
July 30, 2026	0.02	0.01	0.01	0.02	0.01	20,653
July 29, 2026	0.01	0.01	0.01	0.02	0.01	144,651
July 28, 2026	0.01	0.01	0.01	0.01	0.01	2,846
July 27, 2026	0.01	0.01	0.01	0.01	0.01	24,953
July 23, 2026	0.01	0.01	0.01	0.01	0.01	12,630
July 22, 2026	0.01	0.01	0.01	0.01	0.01	7,145
July 21, 2026	0.01	0.01	0.01	0.01	0.01	3
July 20, 2026	0.01	0.01	0.01	0.01	0.01	11,320
July 17, 2026	0.01	0.01	0.01	0.01	0.01	4,252
July 16, 2026	0.01	0.01	0.01	0.01	0.01	7,754
July 15, 2026	0.01	0.01	0.01	0.01	0.01	38,618
July 14, 2026	0.01	0.01	0.01	0.01	0.01	1,373
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