VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

P3 Health Partners Inc. (PIII) Stock Price History

Historical prices from 2021 to 2026

Current Price

$3.58

+0.72 (+25.17%)

All-Time High

$836.50

Dec 6, 2021

-99.6% from ATH

All-Time Low

$1.52

Feb 2, 2026

Avg Volume (50D)

63K

Daily average

52-Week Range$1.52 — $11.30

LowCurrent: $3.58High

Loading 10-year price history...

PIII Historical Performance

1 YearTotal Return

-58.5%

Price: -58.5%

3 YearsTotal Return

-96.3%

CAGR: -66.6%

Price: -96.3%

5 YearsTotal Return

-99.3%

CAGR: -62.6%

Price: -99.3%

YTD

+2.3%

Short-Term Returns

1D+25.2%

1W+29.2%

1M+40.9%

3M+39.8%

6M-54.7%

PIII Stock Price Trajectory (2021–2026)

As of May 8, 2026, P3 Health Partners Inc. (PIII) trades at $3.58, representing a -58.5% return over the past year. The stock has delivered a -99.3% total return over five years (-62.6% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $836.50 on December 6, 2021. From this peak, PIII has corrected -99.6%, currently trading 32% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers AGIO (-2.4% 1Y), ALHC (+17.6% 1Y), and OSCR (+22.6% 1Y), PIII has underperformed the peer group average. Compare PIII vs AGIO →

PIII Historical Price Data (2025–2026)

Showing 30 of 1,280 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.83	3.85	2.83	3.58	68K	+25.17%
2026-05-06	2.71	2.93	2.71	2.86	2K	-1.04%
2026-05-05	2.88	2.90	2.87	2.89	7K	+1.40%
2026-05-04	2.91	2.93	2.78	2.85	9K	-2.73%
2026-05-01	2.80	2.93	2.76	2.93	9K	+5.78%
2026-04-30	2.89	2.90	2.73	2.77	7K	-1.07%
2026-04-29	2.91	2.95	2.77	2.80	11K	-3.28%
2026-04-28	2.76	2.96	2.73	2.90	8K	+7.22%
2026-04-27	2.54	2.75	2.54	2.70	9K	+2.27%
2026-04-24	2.73	2.78	2.58	2.64	2K	-2.76%
2026-04-23	2.63	2.71	2.63	2.71	3K	-1.99%
2026-04-22	2.70	2.77	2.66	2.77	10K	-0.36%
2026-04-21	2.81	2.85	2.73	2.78	9K	-1.77%
2026-04-20	2.65	2.83	2.61	2.83	14K	+10.55%
2026-04-17	2.46	2.63	2.38	2.56	20K	+2.40%
2026-04-16	2.48	2.50	2.42	2.50	8K	+6.38%
2026-04-15	2.33	2.42	2.33	2.35	27K	-4.86%
2026-04-14	2.38	2.47	2.29	2.47	44K	+4.66%
2026-04-13	2.51	2.52	2.34	2.36	15K	-7.09%
2026-04-10	2.61	2.66	2.52	2.54	57K	-3.79%
2026-04-09	2.77	2.77	2.62	2.64	6K	-4.00%
2026-04-08	2.64	2.87	2.57	2.75	65K	+8.27%
2026-04-07	2.45	2.62	2.41	2.54	19K	-1.17%
2026-04-06	2.57	2.64	2.46	2.57	27K	0.00%
2026-04-02	2.67	2.74	2.52	2.57	14K	-6.20%
2026-04-01	2.98	2.98	2.74	2.74	15K	-11.04%
2026-03-31	2.83	3.08	2.83	3.08	21K	+4.05%
2026-03-30	3.10	3.13	2.78	2.96	37K	-1.33%
2026-03-27	2.73	3.00	2.48	3.00	21K	+7.53%
2026-03-26	3.18	3.18	2.76	2.79	35K	-10.29%

PIII — Frequently Asked Questions

Quick answers to the most common questions about buying PIII stock.

How has PIII stock performed recently?

PIII declined -58.5% over the past year, below its 5-year annualized CAGR of -62.6%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is PIII's all-time high price?

P3 Health Partners Inc. reached $836.50 on 2021-12-06. The 52-week high is $11.30. Current 1-year return of -58.5% places the stock further from historical peaks.

Where can I download PIII historical price data?

This page provides PIII daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

PIII Stock Price Trajectory (2021–2026)

When compared to Healthcare sector peers AGIO (-2.4% 1Y), ALHC (+17.6% 1Y), and OSCR (+22.6% 1Y), PIII has underperformed the peer group average. Compare PIII vs AGIO →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.83

3.85

2.83

3.58

68K

+25.17%

2026-05-06

2.71

2.93

2.71

2.86

-1.04%

2026-05-05

2.88

2.90

2.87

2.89

+1.40%

2026-05-04

2.91

2.93

2.78

2.85

-2.73%

2026-05-01

2.80

2.93

2.76

2.93

+5.78%

2026-04-30

2.89

2.90

2.73

2.77

-1.07%

2026-04-29

2.91

2.95

2.77

2.80

11K

-3.28%

2026-04-28

2.76

2.96

2.73

2.90

+7.22%

2026-04-27

2.54

2.75

2.54

2.70

+2.27%

2026-04-24

2.73

2.78

2.58

2.64

-2.76%

2026-04-23

2.63

2.71

2.63

2.71

-1.99%

2026-04-22

2.70

2.77

2.66

2.77

10K

-0.36%

2026-04-21

2.81

2.85

2.73

2.78

-1.77%

2026-04-20

2.65

2.83

2.61

2.83

14K

+10.55%

2026-04-17

2.46

2.63

2.38

2.56

20K

+2.40%

2026-04-16

2.48

2.50

2.42

2.50

+6.38%

2026-04-15

2.33

2.42

2.33

2.35

27K

-4.86%

2026-04-14

2.38

2.47

2.29

2.47

44K

+4.66%

2026-04-13

2.51

2.52

2.34

2.36

15K

-7.09%

2026-04-10

2.61

2.66

2.52

2.54

57K

-3.79%

2026-04-09

2.77

2.62

2.64

-4.00%

2026-04-08

2.64

2.87

2.57

2.75

65K

+8.27%

2026-04-07

2.45

2.62

2.41

2.54

19K

-1.17%

2026-04-06

2.57

2.64

2.46

2.57

27K

0.00%

2026-04-02

2.67

2.74

2.52

2.57

14K

-6.20%

2026-04-01

2.98

2.74

15K

-11.04%

2026-03-31

2.83

3.08

2.83

3.08

21K

+4.05%

2026-03-30

3.10

3.13

2.78

2.96

37K

-1.33%

2026-03-27

2.73

3.00

2.48

3.00

21K

+7.53%

2026-03-26

3.18

2.76

2.79

35K

-10.29%

P3 Health Partners Inc. (PIII) Stock Price History

PIII Historical Performance

Short-Term Returns

Download Historical Data

PIII Stock Price Trajectory (2021–2026)

PIII Historical Price Data (2025–2026)

See PIII's True Return

Is PIII Undervalued?

Compare PIII vs DBVT

P3 Health Partners Inc. (PIII) Stock Price History

PIII Historical Performance

Short-Term Returns

Download Historical Data

PIII Stock Price Trajectory (2021–2026)

PIII Historical Price Data (2025–2026)

See PIII's True Return

Is PIII Undervalued?

Compare PIII vs DBVT