P3 Health Partners Inc. (PIII) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +17.2%
- 3M
- +299.6%
- YTD
- +207.1%
- 1Y
- +73.4%
- 3Y
- -62.9%
- 5Y
- -53.6%
Loading 10-year price history...
PIII Historical Performance
PIII Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -27.3%
- 2022 annual price return
- -71.6%
- 2023 annual price return
- -24.2%
- 2024 annual price return
- -82.8%
- 2025 annual price return
- -72.1%
- 2026 annual price return
- -39.4%
PIII Stock Price Trajectory (2021–2026)
As of June 23, 2026, P3 Health Partners Inc. (PIII) trades at $11.31, representing a +73.4% return over the past year. The stock has delivered a -97.9% total return over five years (-53.6% 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 -98.6%, currently trading 96% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AGIO (-3.8% 1Y), ALHC (+51.8% 1Y), and OSCR (+51.3% 1Y), PIII has outperformed the peer group average. Compare PIII vs AGIO →
PIII Historical Price Data · from 2021
Rows 1–50 of 1,310| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 10.72 | 11.75 | 10.45 | 11.31 | 27K | +5.21% |
| 2026-06-18 | 11.21 | 11.79 | 10.44 | 10.75 | 43K | -5.45% |
| 2026-06-17 | 11.52 | 12.05 | 11.03 | 11.37 | 46K | -1.47% |
| 2026-06-16 | 11.62 | 11.93 | 11.00 | 11.54 | 40K | +0.26% |
| 2026-06-15 | 12.27 | 12.91 | 11.51 | 11.51 | 33K | -5.89% |
| 2026-06-12 | 13.12 | 13.42 | 11.89 | 12.23 | 53K | -11.05% |
| 2026-06-11 | 13.04 | 13.86 | 13.04 | 13.75 | 61K | +1.55% |
| 2026-06-10 | 12.54 | 14.21 | 11.98 | 13.54 | 77K | +7.97% |
| 2026-06-09 | 11.77 | 12.59 | 11.22 | 12.54 | 49K | +2.37% |
| 2026-06-08 | 11.60 | 12.66 | 11.60 | 12.25 | 72K | +5.79% |
| 2026-06-05 | 10.81 | 11.75 | 10.45 | 11.58 | 69K | +2.84% |
| 2026-06-04 | 9.87 | 11.50 | 9.87 | 11.26 | 122K | +12.04% |
| 2026-06-03 | 12.77 | 12.77 | 9.80 | 10.05 | 281K | -21.42% |
| 2026-06-02 | 12.34 | 12.96 | 11.50 | 12.79 | 88K | -0.93% |
| 2026-06-01 | 12.40 | 13.65 | 11.60 | 12.91 | 220K | +5.99% |
| 2026-05-29 | 16.35 | 16.54 | 12.18 | 12.18 | 190K | -26.05% |
| 2026-05-28 | 15.93 | 16.89 | 15.35 | 16.47 | 141K | +3.39% |
| 2026-05-27 | 12.84 | 15.93 | 12.36 | 15.93 | 294K | +24.65% |
| 2026-05-26 | 13.36 | 14.40 | 12.21 | 12.78 | 276K | -3.18% |
| 2026-05-22 | 13.54 | 14.41 | 12.84 | 13.20 | 0 | -4.76% |
| 2026-05-21 | 10.11 | 14.89 | 9.72 | 13.86 | 2.58M | +43.03% |
| 2026-05-20 | 10.92 | 11.73 | 9.65 | 9.69 | 940K | -7.63% |
| 2026-05-19 | 10.07 | 13.10 | 9.35 | 10.49 | 3.38M | +14.39% |
| 2026-05-18 | 8.71 | 9.17 | 7.60 | 9.17 | 1.44M | -18.78% |
| 2026-05-15 | 5.21 | 14.35 | 5.05 | 11.29 | 64.07M | +180.15% |
| 2026-05-14 | 3.94 | 4.42 | 3.93 | 4.03 | 100K | +12.89% |
| 2026-05-13 | 3.52 | 3.80 | 3.40 | 3.57 | 33K | -6.54% |
| 2026-05-12 | 3.82 | 3.89 | 3.77 | 3.82 | 17K | +1.06% |
| 2026-05-11 | 3.38 | 4.00 | 3.25 | 3.78 | 38K | +6.54% |
| 2026-05-08 | 3.52 | 3.58 | 3.46 | 3.55 | 12K | -0.90% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PIII — Frequently Asked Questions
Quick answers to the most common questions about buying PIII stock.
How has PIII stock performed recently?
PIII returned +73.4% over the past year, beating its 5-year annualized CAGR of -53.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PIII's all-time high price?
P3 Health Partners Inc. reached $836.50 on 2021-12-06. The 52-week high is $16.89. Current 1-year return of +73.4% places the stock closer to 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.