P3 Health Partners Inc. (PIIIW) NASDAQ

0.02

+0.0017(+12.78%)

Updated at June 02 03:59PM

Currency In USD

PIIIW Historical Return

If you invested $1000 in P3 Health Partners Inc. (PIIIW) since IPO date, it would be worth $20 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.39, while $1000 invested 1 year ago would be worth $1,282.05. This corresponds to total returns of -98%, -98.66%, 28.21%, respectively, with annualized returns of -53.15%, -57.77%, 28.21%.

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
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
April 07, 2026	0	0	0	0	0	1,427
April 02, 2026	0.01	0.01	0.01	0.01	0.01	6,200
April 01, 2026	-1	-1	0.01	-1	-1	0
March 31, 2026	-1	-1	0.01	-1	-1	0
March 30, 2026	0.01	0.01	0.01	0.01	0.01	1,000
March 27, 2026	0.01	0.01	0.01	0.01	0.01	43
March 26, 2026	-1	-1	0.01	-1	-1	0
March 25, 2026	0.01	0.01	0.01	0.01	0.01	2,500
March 24, 2026	-1	-1	0.01	-1	-1	0
March 23, 2026	0.01	0.01	0.01	0.01	0.01	1,001
March 20, 2026	0.01	0.01	0.01	0.01	0.01	11,400
March 19, 2026	0	0.01	0.01	0.01	0	45,483
March 18, 2026	0.01	0.01	0.01	0.01	0.01	0
March 17, 2026	0.01	0.01	0.01	0.01	0.01	0
March 16, 2026	0.01	0.01	0.01	0.01	0	107,505
March 13, 2026	0.01	0.01	0.01	0.01	0.01	6
March 12, 2026	0.01	0.01	0.01	0.01	0.01	0
March 11, 2026	0.01	0.01	0.01	0.01	0.01	14,050
March 10, 2026	0.01	0.01	0.01	0.01	0	11,434
March 09, 2026	-1	-1	0.01	-1	-1	0
March 06, 2026	0	0.01	0.01	0.01	0	5,915
March 05, 2026	0	0.01	0.01	0.01	0	900
March 04, 2026	0.01	0.01	0.01	0.01	0.01	815
March 03, 2026	0.01	0.01	0.01	0.01	0.01	12,871
March 02, 2026	0.01	0.01	0.01	0.01	0.01	535
February 27, 2026	0	0.01	0.01	0.01	0	1,300
February 26, 2026	0.01	0.01	0.01	0.01	0.01	1,000