P3 Health Partners Inc.
PIIINASDAQHealthcare● Active
$12.25
+$0.67(+5.79%)
Market Cap$40352554
P/E Ratio—
52W High$16.89
52W Low$1.52
P3 Health Partners Inc.（PIII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
piii · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$836.50
Dec 6, 2021
-98.5% from here
5-Year Low5Y
$1.52
Feb 2, 2026
+705.9% from low
IPO Priceadj.
$484.05
Apr 6, 2021
-97.5% since IPO
1 Year Ago
$6.56
Jun 9, 2025
+86.7% in 1Y
5 Years Ago
$495.00
Jun 9, 2021
-97.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PIII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.60 | $12.66 | $11.60 | $12.25 | $12.25 | 73K | +5.60% |
| Jun 5, 2026 | $10.81 | $11.75 | $10.45 | $11.58 | $11.58 | 70K | +7.12% |
| Jun 4, 2026 | $9.87 | $11.50 | $9.87 | $11.02 | $11.02 | 127K | +11.65% |
| Jun 3, 2026 | $12.63 | $12.77 | $9.80 | $10.05 | $10.05 | 282K | -20.43% |
| Jun 2, 2026 | $12.34 | $12.96 | $11.50 | $12.79 | $12.79 | 88K | +3.65% |
| Jun 1, 2026 | $12.96 | $13.65 | $11.55 | $12.91 | $12.91 | 224K | -0.39% |
| May 29, 2026 | $16.35 | $16.54 | $12.01 | $12.18 | $12.18 | 204K | -25.50% |
| May 28, 2026 | $15.93 | $16.89 | $15.35 | $16.47 | $16.47 | 142K | +3.39% |
| May 27, 2026 | $12.84 | $15.94 | $12.36 | $15.93 | $15.93 | 301K | +24.07% |
| May 26, 2026 | $13.36 | $14.40 | $12.21 | $12.99 | $12.99 | 281K | -2.77% |
| May 22, 2026 | $13.54 | $14.41 | $12.84 | $13.20 | $13.20 | 405K | -2.51% |
| May 21, 2026 | $10.11 | $14.89 | $9.70 | $13.86 | $13.86 | 2.6M | +37.09% |
| May 20, 2026 | $10.06 | $11.73 | $9.65 | $9.69 | $9.69 | 967K | -3.68% |
| May 19, 2026 | $10.06 | $13.10 | $9.35 | $10.49 | $10.49 | 3.4M | +4.27% |
| May 18, 2026 | $8.71 | $9.17 | $7.60 | $9.17 | $9.17 | 1.5M | +5.28% |
| May 15, 2026 | $5.22 | $14.35 | $5.05 | $11.29 | $11.29 | 65.7M | +116.28% |
| May 14, 2026 | $3.73 | $4.44 | $3.57 | $4.03 | $4.03 | 2.4M | +8.04% |
| May 13, 2026 | $3.80 | $3.80 | $3.40 | $3.57 | $3.57 | 33K | -6.05% |
| May 12, 2026 | $3.82 | $3.96 | $3.77 | $3.77 | $3.77 | 17K | -1.31% |
| May 11, 2026 | $3.71 | $4.15 | $3.25 | $3.78 | $3.78 | 41K | +1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PIII
Jan 1 → Dec 31 · 6 years2026+246.0%$3.54 → $12.25
+246.0%
2025-69.0%$11.25 → $3.49
-69.0%
2024-83.7%$69.00 → $11.25
-83.7%
2023-25.0%$94.00 → $70.50
-25.0%
2022-74.0%$354.50 → $92.00
-74.0%
2021-28.9%$495.00 → $352.00
-28.9%
Best Year2026 · +246.0%
Worst Year2024 · -83.7%
Positive Years1 / 6
Avg Annual Return-5.8%
6Y Total Return-97.5%
6Y CAGR~-46.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PIII?
If you invested $1,000 in PIII at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$25
Total Return-97.5%
CAGR~-52.1% / yr
Profit$-975
Based on Apr 6, 2021 · $484.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
P3 Health Partners Inc.（PIII）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PIII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PIII 历史股价FMP 日线复权 OHLCV