P3 Health Partners Stock Price History
NASDAQ: PIIIHealth CareMedical/Nursing ServicesUSD
4.95-0.36 (-6.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PIII price history at a glance
The price history for P3 Health Partners (PIII) on this page begins on April 5, 2021, when the stock closed at $488.50; it most recently closed at $4.95 on October 5, 2026. The highest price in this record is $836.50, reached on December 6, 2021; the latest close is 99.4% below that peak. Across the 4 complete calendar years in the table, PIII finished higher in 0 and lower in 4. Its best year was 2023 (-23.4%) and its worst was 2024 (-82.4%).
Over roughly 6 years the share price changed -99.0%, a -56.6% compound annual price return (excluding dividends). In the last 12 months alone, PIII has lost 45.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $836.50
- Date of high
- Dec 6, 2021
- Low since 2021
- $1.52
- Date of low
- Feb 2, 2026
- 52-week high
- $16.89
- 52-week low
- $1.52
- IPO year
- 2021
- Last close
- $4.95
PIII returns
1 week
-22.17%
1 month
-41.21%
3 months
-49.49%
6 months
+94.88%
Year to date
+41.83%
1 year
-45.90%
3 years
-93.77%
5 years
-99.00%
PIII price return, excluding dividends.
PIII annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.95 | +41.43% |
| 2025 | 3.50 | -71.77% |
| 2024 | 12.40 | -82.41% |
| 2023 | 70.50 | -23.37% |
| 2022 | 92.00 | -73.86% |
| 2021* | 352.00 | -27.94% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PIII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.41 | 5.47 | 4.93 | 4.95 | -6.78% | |
| 5.64 | 5.64 | 5.31 | 5.31 | -5.68% | |
| 5.59 | 5.89 | 5.55 | 5.63 | +0.18% | |
| 6.04 | 6.04 | 5.33 | 5.62 | -8.91% | |
| 6.28 | 6.28 | 6.17 | 6.17 | -2.99% | |
| 6.40 | 6.44 | 6.14 | 6.36 | +1.44% | |
| 6.74 | 6.74 | 6.23 | 6.27 | -7.32% | |
| 6.59 | 7.00 | 6.59 | 6.77 | +3.44% | |
| 6.77 | 6.80 | 6.54 | 6.54 | -5.76% | |
| 6.79 | 6.98 | 6.79 | 6.94 | -1.56% | |
| 7.05 | 7.23 | 7.01 | 7.05 | 0.00% | |
| 7.21 | 7.26 | 7.05 | 7.05 | -0.56% | |
| 7.67 | 7.67 | 7.07 | 7.09 | -5.72% | |
| 7.60 | 7.87 | 7.52 | 7.52 | -1.05% | |
| 7.64 | 8.09 | 7.60 | 7.60 | -0.91% | |
| 7.92 | 8.14 | 7.67 | 7.67 | -2.66% | |
| 7.57 | 8.11 | 7.57 | 7.88 | +3.55% | |
| 7.86 | 8.18 | 7.58 | 7.61 | -4.52% | |
| 8.31 | 8.48 | 7.96 | 7.97 | -2.92% | |
| 8.26 | 8.55 | 8.21 | 8.21 | -2.61% | |
| 8.43 | 8.60 | 8.25 | 8.43 | +0.84% | |
| 8.40 | 8.55 | 8.25 | 8.36 | -0.71% | |
| 9.00 | 9.00 | 8.42 | 8.42 | -6.24% | |
| 9.32 | 9.32 | 8.90 | 8.98 | -3.96% | |
| 9.20 | 9.35 | 9.11 | 9.35 | +2.41% | |
| 9.22 | 9.49 | 8.97 | 9.13 | -2.98% | |
| 8.89 | 9.49 | 8.89 | 9.41 | +5.85% | |
| 9.13 | 9.24 | 8.79 | 8.89 | -1.88% | |
| 9.14 | 9.14 | 8.84 | 9.06 | -1.74% | |
| 9.70 | 9.75 | 8.75 | 9.22 | -1.81% | |
| 9.79 | 10.00 | 9.39 | 9.39 | -5.34% | |
| 10.08 | 10.39 | 9.92 | 9.92 | -3.78% | |
| 10.03 | 10.31 | 9.39 | 10.31 | +2.79% | |
| 10.31 | 10.36 | 10.00 | 10.03 | -2.72% | |
| 10.24 | 10.39 | 10.08 | 10.31 | -0.29% | |
| 10.42 | 10.56 | 9.95 | 10.34 | +0.68% | |
| 10.76 | 10.76 | 10.15 | 10.27 | -4.64% | |
| 10.35 | 10.91 | 10.26 | 10.77 | +1.89% | |
| 10.70 | 10.71 | 9.70 | 10.57 | -1.08% | |
| 10.81 | 11.10 | 10.63 | 10.69 | -2.46% | |
| 11.45 | 11.58 | 10.51 | 10.96 | -6.29% | |
| 12.86 | 12.86 | 11.14 | 11.69 | -5.50% | |
| 12.70 | 13.13 | 11.33 | 12.37 | -3.59% | |
| 11.73 | 13.82 | 11.73 | 12.83 | +10.79% | |
| 10.64 | 12.16 | 10.64 | 11.58 | +6.34% | |
| 10.53 | 11.01 | 10.37 | 10.89 | +7.08% | |
| 10.16 | 10.40 | 9.92 | 10.17 | -2.02% | |
| 10.02 | 10.70 | 10.01 | 10.38 | +3.59% | |
| 9.95 | 10.73 | 9.95 | 10.02 | +1.93% | |
| 9.80 | 10.78 | 9.80 | 9.83 | -3.82% | |
| 10.98 | 10.98 | 9.98 | 10.22 | -2.67% | |
| 10.73 | 11.52 | 10.50 | 10.50 | -0.19% | |
| 10.49 | 11.15 | 10.27 | 10.52 | +0.38% | |
| 9.62 | 10.91 | 9.62 | 10.48 | +8.94% | |
| 9.12 | 9.93 | 9.12 | 9.62 | +3.33% | |
| 9.94 | 9.98 | 9.00 | 9.31 | -5.58% | |
| 10.27 | 10.33 | 9.86 | 9.86 | -2.09% | |
| 10.22 | 10.55 | 10.07 | 10.07 | -5.09% | |
| 10.96 | 11.03 | 10.18 | 10.61 | -1.94% | |
| 11.09 | 11.09 | 10.71 | 10.82 | -2.61% | |
| 10.60 | 11.57 | 10.50 | 11.11 | +8.81% | |
| 10.26 | 10.59 | 10.14 | 10.21 | -2.11% | |
| 10.40 | 10.43 | 10.05 | 10.43 | -0.38% | |
| 10.22 | 11.08 | 10.13 | 10.47 | +6.84% | |
| 10.10 | 10.53 | 9.60 | 9.80 | -0.61% | |
| 10.16 | 10.41 | 9.82 | 9.86 | -2.28% | |
| 10.62 | 10.69 | 10.09 | 10.09 | -4.18% | |
| 10.16 | 11.00 | 10.02 | 10.53 | +2.33% | |
| 11.41 | 12.70 | 9.70 | 10.29 | -9.50% | |
| 11.01 | 11.91 | 10.90 | 11.37 | +2.71% | |
| 10.92 | 11.79 | 10.92 | 11.07 | +2.50% | |
| 12.00 | 12.09 | 10.59 | 10.80 | -9.55% | |
| 11.34 | 11.95 | 10.76 | 11.94 | +5.57% | |
| 10.56 | 12.04 | 10.56 | 11.31 | +5.90% | |
| 11.15 | 11.74 | 10.60 | 10.68 | -4.13% | |
| 11.86 | 11.86 | 11.04 | 11.14 | -7.09% | |
| 11.25 | 12.03 | 11.16 | 11.99 | +6.01% | |
| 10.72 | 11.75 | 10.45 | 11.31 | +5.21% | |
| 11.21 | 11.79 | 10.44 | 10.75 | -4.27% | |
| 11.35 | 12.05 | 11.03 | 11.23 | -1.06% | |
| 11.62 | 11.93 | 11.00 | 11.35 | -2.91% | |
| 12.27 | 12.91 | 11.51 | 11.69 | -4.42% | |
| 13.12 | 13.42 | 11.89 | 12.23 | -9.77% | |
| 13.04 | 13.86 | 13.04 | 13.56 | +0.11% | |
| 12.54 | 14.21 | 11.98 | 13.54 | +7.97% | |
| 11.77 | 12.54 | 11.23 | 12.54 | +2.37% | |
| 11.60 | 12.66 | 11.60 | 12.25 | +5.79% | |
| 10.81 | 11.75 | 10.45 | 11.58 | +5.08% | |
| 9.87 | 11.50 | 9.87 | 11.02 | +9.65% | |
| 12.63 | 12.77 | 9.80 | 10.05 | -21.42% | |
| 12.34 | 12.96 | 11.50 | 12.79 | -0.93% | |
| 12.96 | 13.65 | 11.55 | 12.91 | +5.99% | |
| 16.35 | 16.54 | 12.01 | 12.18 | -26.05% | |
| 15.93 | 16.89 | 15.35 | 16.47 | +3.39% | |
| 12.84 | 15.94 | 12.36 | 15.93 | +22.63% | |
| 13.36 | 14.40 | 12.21 | 12.99 | -1.59% | |
| 13.54 | 14.41 | 12.84 | 13.20 | -4.76% | |
| 10.11 | 14.89 | 9.70 | 13.86 | +43.03% | |
| 10.06 | 11.73 | 9.65 | 9.69 | -7.63% | |
| 10.06 | 13.10 | 9.35 | 10.49 | +14.39% | |
| 8.71 | 9.17 | 7.60 | 9.17 | -18.78% | |
| 5.22 | 14.35 | 5.05 | 11.29 | +180.15% | |
| 3.73 | 4.44 | 3.57 | 4.03 | +12.89% | |
| 3.80 | 3.80 | 3.40 | 3.57 | -5.31% | |
| 3.82 | 3.96 | 3.77 | 3.77 | -0.26% | |
| 3.71 | 4.15 | 3.25 | 3.78 | +6.54% | |
| 3.52 | 3.58 | 3.46 | 3.55 | -0.89% | |
| 2.83 | 3.85 | 2.83 | 3.58 | +25.17% | |
| 2.89 | 2.89 | 2.86 | 2.86 | -1.04% | |
| 2.81 | 2.93 | 2.81 | 2.89 | +1.40% | |
| 2.78 | 2.93 | 2.78 | 2.85 | -2.73% | |
| 2.80 | 2.93 | 2.76 | 2.93 | +5.78% | |
| 2.77 | 2.90 | 2.73 | 2.77 | -1.07% | |
| 2.91 | 2.95 | 2.77 | 2.80 | -3.28% | |
| 2.76 | 2.96 | 2.73 | 2.90 | +7.22% | |
| 2.54 | 2.75 | 2.54 | 2.70 | +2.27% | |
| 2.73 | 2.78 | 2.58 | 2.64 | -2.76% | |
| 2.63 | 2.72 | 2.63 | 2.72 | -1.99% | |
| 2.78 | 2.78 | 2.66 | 2.77 | -0.36% | |
| 2.83 | 2.85 | 2.74 | 2.78 | -1.77% | |
| 2.61 | 2.83 | 2.61 | 2.83 | +8.85% | |
| 2.50 | 2.66 | 2.38 | 2.60 | +4.00% | |
| 2.46 | 2.50 | 2.42 | 2.50 | +2.46% | |
| 2.36 | 2.44 | 2.33 | 2.44 | +1.24% | |
| 2.38 | 2.47 | 2.28 | 2.41 | +2.12% | |
| 2.51 | 2.52 | 2.32 | 2.36 | -7.09% | |
| 2.61 | 2.66 | 2.52 | 2.54 | -3.79% | |
| 2.77 | 2.77 | 2.62 | 2.64 | -4.00% | |
| 2.64 | 2.87 | 2.57 | 2.75 | +8.27% | |
| 2.45 | 2.62 | 2.40 | 2.54 | +0.79% | |
| 2.57 | 2.64 | 2.46 | 2.52 | -1.95% | |
| 2.67 | 2.74 | 2.57 | 2.57 | -6.20% | |
| 3.12 | 3.12 | 2.72 | 2.74 | -11.04% | |
| 2.83 | 3.08 | 2.78 | 3.08 | +4.05% | |
| 3.10 | 3.13 | 2.78 | 2.96 | +0.68% | |
| 2.73 | 2.94 | 2.48 | 2.94 | +5.38% | |
| 3.18 | 3.18 | 2.76 | 2.79 | -10.29% | |
| 3.13 | 3.13 | 2.99 | 3.11 | +4.71% | |
| 2.81 | 3.01 | 2.81 | 2.97 | -1.98% | |
| 3.00 | 3.05 | 2.86 | 3.03 | +4.48% | |
| 2.69 | 2.93 | 2.60 | 2.90 | +7.41% | |
| 2.62 | 2.70 | 2.46 | 2.70 | +0.37% | |
| 2.65 | 2.77 | 2.35 | 2.69 | +3.07% | |
| 3.02 | 3.07 | 2.49 | 2.61 | -14.14% | |
| 3.18 | 3.28 | 2.94 | 3.04 | -3.80% | |
| 2.79 | 3.18 | 2.79 | 3.16 | +6.76% | |
| 3.05 | 3.30 | 2.57 | 2.96 | -4.52% | |
| 3.79 | 4.14 | 2.35 | 3.10 | -14.84% | |
| 2.94 | 4.14 | 2.92 | 3.64 | +26.17% | |
| 2.24 | 2.96 | 2.15 | 2.89 | +29.37% | |
| 2.26 | 2.41 | 2.23 | 2.23 | -5.11% | |
| 2.39 | 2.46 | 2.30 | 2.35 | -2.08% | |
| 2.61 | 2.68 | 2.32 | 2.40 | -9.09% | |
| 2.17 | 2.74 | 2.16 | 2.64 | +22.22% | |
| 2.13 | 2.23 | 2.11 | 2.16 | +1.89% | |
| 2.23 | 2.23 | 2.12 | 2.12 | -4.50% | |
| 2.18 | 2.27 | 2.08 | 2.22 | +2.78% | |
| 2.16 | 2.28 | 2.16 | 2.16 | +3.35% | |
| 2.09 | 2.32 | 2.09 | 2.09 | -1.88% | |
| 2.10 | 2.25 | 2.08 | 2.13 | -0.47% | |
| 2.15 | 2.18 | 2.10 | 2.14 | +5.94% | |
| 2.01 | 2.08 | 2.01 | 2.02 | -2.42% | |
| 2.08 | 2.17 | 1.96 | 2.07 | -2.82% | |
| 2.24 | 2.28 | 2.10 | 2.13 | -0.47% | |
| 2.00 | 2.28 | 1.97 | 2.14 | +6.47% | |
| 2.09 | 2.14 | 1.92 | 2.01 | -2.90% | |
| 2.21 | 2.36 | 2.01 | 2.07 | -4.61% | |
| 2.68 | 2.85 | 2.13 | 2.17 | -15.23% | |
| 2.33 | 2.75 | 2.16 | 2.56 | +19.07% | |
| 1.94 | 2.25 | 1.84 | 2.15 | +12.57% | |
| 1.92 | 1.96 | 1.85 | 1.91 | -1.04% | |
| 1.95 | 2.02 | 1.70 | 1.93 | -4.46% | |
| 1.69 | 2.21 | 1.62 | 2.02 | +32.89% | |
| 1.87 | 2.00 | 1.52 | 1.52 | -20.83% | |
| 2.02 | 2.02 | 1.61 | 1.92 | -6.34% | |
| 2.26 | 2.26 | 1.75 | 2.05 | -8.07% | |
| 2.56 | 2.63 | 2.06 | 2.23 | -14.23% | |
| 2.55 | 2.63 | 2.39 | 2.60 | +1.96% | |
| 2.56 | 2.69 | 2.44 | 2.55 | +0.39% | |
| 2.80 | 2.80 | 2.52 | 2.54 | -3.79% | |
| 2.63 | 3.14 | 2.63 | 2.64 | +0.76% | |
| 2.90 | 2.90 | 2.54 | 2.62 | -9.66% | |
| 3.19 | 3.23 | 2.90 | 2.90 | -9.38% | |
| 3.23 | 3.85 | 3.12 | 3.20 | -3.03% | |
| 3.03 | 3.30 | 2.87 | 3.30 | +10.74% | |
| 3.03 | 3.27 | 2.90 | 2.98 | -1.97% | |
| 3.15 | 3.15 | 2.96 | 3.04 | +3.05% | |
| 3.31 | 3.31 | 2.95 | 2.95 | -9.23% | |
| 3.47 | 3.63 | 3.25 | 3.25 | -4.13% | |
| 3.48 | 3.48 | 3.34 | 3.39 | -2.73% | |
| 3.76 | 3.98 | 3.49 | 3.49 | -3.99% | |
| 3.81 | 3.82 | 3.57 | 3.63 | -6.68% | |
| 3.72 | 3.98 | 3.67 | 3.89 | +11.14% | |
| 3.54 | 3.61 | 3.47 | 3.50 | +0.29% | |
| 3.54 | 3.84 | 3.49 | 3.49 | -1.41% | |
| 3.59 | 3.62 | 3.54 | 3.54 | +0.28% | |
| 3.55 | 3.68 | 3.40 | 3.53 | -1.12% | |
| 3.78 | 3.78 | 3.57 | 3.57 | -1.11% | |
| 3.79 | 3.85 | 3.51 | 3.61 | -3.86% | |
| 3.66 | 3.80 | 3.66 | 3.76 | +4.02% | |
| 4.04 | 4.09 | 3.50 | 3.61 | -12.38% | |
| 4.22 | 4.25 | 4.01 | 4.12 | -4.63% | |
| 4.40 | 4.43 | 4.27 | 4.32 | -5.68% | |
| 4.55 | 4.60 | 4.48 | 4.58 | -0.17% | |
| 4.88 | 4.88 | 4.49 | 4.59 | -7.31% | |
| 5.20 | 5.20 | 4.95 | 4.95 | -4.59% | |
| 5.16 | 5.19 | 5.08 | 5.19 | +2.94% | |
| 5.02 | 5.23 | 5.02 | 5.04 | +0.20% | |
| 5.06 | 5.43 | 5.01 | 5.03 | -0.40% | |
| 5.09 | 5.09 | 5.02 | 5.05 | -0.98% | |
| 5.24 | 5.24 | 5.02 | 5.10 | -2.67% | |
| 5.32 | 5.38 | 5.24 | 5.24 | -0.21% | |
| 5.40 | 5.40 | 5.19 | 5.25 | -6.57% | |
| 5.19 | 5.62 | 5.14 | 5.62 | +6.04% | |
| 5.26 | 5.30 | 5.18 | 5.30 | -0.56% | |
| 5.38 | 5.39 | 5.17 | 5.33 | -1.30% | |
| 5.60 | 5.61 | 5.37 | 5.40 | -3.57% | |
| 5.97 | 6.01 | 4.97 | 5.60 | -4.27% | |
| 5.85 | 5.93 | 5.60 | 5.85 | -1.60% | |
| 5.70 | 6.29 | 5.60 | 5.95 | +4.12% | |
| 5.87 | 5.97 | 5.49 | 5.71 | -2.73% | |
| 6.07 | 6.40 | 5.87 | 5.87 | -4.08% | |
| 6.10 | 6.12 | 6.10 | 6.12 | -4.38% | |
| 5.88 | 6.50 | 5.88 | 6.40 | +7.02% | |
| 6.84 | 6.92 | 5.84 | 5.98 | -12.57% | |
| 6.60 | 7.32 | 6.60 | 6.84 | -2.29% | |
| 7.88 | 7.97 | 6.65 | 7.00 | -8.14% | |
| 7.51 | 7.62 | 7.23 | 7.62 | +1.46% | |
| 8.10 | 8.29 | 7.50 | 7.51 | +0.13% | |
| 7.73 | 7.73 | 7.28 | 7.50 | -5.15% | |
| 7.76 | 7.91 | 7.51 | 7.91 | -1.52% | |
| 8.34 | 8.45 | 7.51 | 8.03 | -4.53% | |
| 8.68 | 8.75 | 8.40 | 8.41 | -0.59% | |
| 8.46 | 8.46 | 8.46 | 8.46 | -4.44% | |
| 8.85 | 8.85 | 8.85 | 8.85 | +1.18% | |
| 8.88 | 8.88 | 8.75 | 8.75 | -0.01% | |
| 8.42 | 8.89 | 8.42 | 8.75 | +1.05% | |
| 8.66 | 8.85 | 8.41 | 8.66 | -2.48% | |
| 8.70 | 8.88 | 8.70 | 8.88 | +0.45% | |
| 8.84 | 8.84 | 8.84 | 8.84 | 0.00% | |
| 8.72 | 8.84 | 8.72 | 8.84 | -0.45% | |
| 8.74 | 8.88 | 8.74 | 8.88 | +1.06% | |
| 8.79 | 8.79 | 8.79 | 8.79 | -2.15% | |
| 8.60 | 9.22 | 8.60 | 8.98 | -3.34% | |
| 8.61 | 9.29 | 8.61 | 9.29 | +7.40% | |
| 8.83 | 9.04 | 8.61 | 8.65 | -3.67% | |
| 8.99 | 8.99 | 8.82 | 8.98 | +1.81% | |
| 9.08 | 9.08 | 8.82 | 8.82 | -2.97% | |
| 8.80 | 9.25 | 8.80 | 9.09 | +5.09% | |
| 9.08 | 9.08 | 8.65 | 8.65 | -5.98% | |
| 9.20 | 9.20 | 9.20 | 9.20 | +0.55% | |
| 8.77 | 9.44 | 8.77 | 9.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PIII chart for longer ranges.