P3 Health Partners Inc. (PIIIW) stock
PIIIWNasdaqServices-Health ServicesFiscal year ends December 31Also trades as PIII
$0.01+0.00 (+14.89%)
Close on Oct 30, 2026Market cap $29.26MP/E –Yield –
Price history
P3 Health Partners share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0108
+14.89% on the day
52-week range
$0.0011 – $0.25
-95.7% from the high
Change over 52 weeks
+6.9%
From $0.0101 on Oct 30, 2025
Average volume
193,734
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0099 | $0.014 | $0.0078 | $0.0108 | +9.09% | 182,486 |
| Oct 19, 2026 | $0.0081 | $0.0124 | $0.0077 | $0.0099 | +23.75% | 198,177 |
| Oct 12, 2026 | $0.0084 | $0.0192 | $0.0054 | $0.008 | +14.29% | 2,325,489 |
| Oct 5, 2026 | $0.0099 | $0.012 | $0.0067 | $0.007 | -41.67% | 534,760 |
| Sep 28, 2026 | $0.0063 | $0.045 | $0.0063 | $0.012 | +90.48% | 8,927,035 |
| Sep 21, 2026 | $0.006 | $0.0097 | $0.006 | $0.0063 | -26.74% | 55,182 |
| Sep 14, 2026 | $0.0085 | $0.0099 | $0.0058 | $0.0086 | -5.49% | 73,442 |
| Sep 8, 2026 | $0.0123 | $0.0123 | $0.0074 | $0.0091 | -26.02% | 61,801 |
| Aug 31, 2026 | $0.0101 | $0.0128 | $0.0074 | $0.0123 | -4.65% | 33,457 |
| Aug 24, 2026 | $0.0112 | $0.0133 | $0.0072 | $0.0129 | -9.79% | 79,820 |
| Aug 17, 2026 | $0.0139 | $0.0184 | $0.011 | $0.0143 | -0.69% | 113,425 |
| Aug 10, 2026 | $0.0172 | $0.02 | $0.0062 | $0.0144 | -14.79% | 947,480 |
| Aug 3, 2026 | $0.012 | $0.018 | $0.0106 | $0.0169 | +37.40% | 735,861 |
| Jul 27, 2026 | $0.0102 | $0.0172 | $0.0073 | $0.0123 | -3.91% | 216,130 |
| Jul 20, 2026 | $0.0126 | $0.0139 | $0.01 | $0.0128 | -5.88% | 48,645 |
| Jul 13, 2026 | $0.0103 | $0.0149 | $0.0103 | $0.0136 | -2.16% | 56,754 |
| Jul 6, 2026 | $0.0153 | $0.0179 | $0.0122 | $0.0139 | -8.55% | 148,728 |
| Jun 29, 2026 | $0.0185 | $0.0298 | $0.0087 | $0.0152 | +2.01% | 2,323,806 |
| Jun 22, 2026 | $0.0154 | $0.026 | $0.0113 | $0.0149 | +6.43% | 407,538 |
| Jun 15, 2026 | $0.0126 | $0.0166 | $0.0107 | $0.014 | -16.67% | 216,649 |
| Jun 8, 2026 | $0.0177 | $0.0283 | $0.0109 | $0.0168 | -1.18% | 1,408,403 |
| Jun 1, 2026 | $0.019 | $0.0234 | $0.0127 | $0.017 | +14.09% | 1,174,383 |
| May 26, 2026 | $0.026 | $0.0293 | $0.013 | $0.0149 | -44.40% | 4,072,260 |
| May 18, 2026 | $0.055 | $0.08 | $0.022 | $0.0268 | -62.78% | 12,441,474 |
| May 11, 2026 | $0.0052 | $0.25 | $0.0038 | $0.072 | +1284.62% | 30,751,200 |
| May 4, 2026 | $0.0037 | $0.0053 | $0.0037 | $0.0052 | +4.00% | 55,961 |
| Apr 27, 2026 | $0.0054 | $0.0054 | $0.0038 | $0.005 | -7.41% | 101,481 |
| Apr 20, 2026 | $0.0054 | $0.0054 | $0.0041 | $0.0054 | 0.00% | 32,733 |
| Apr 13, 2026 | $0.0044 | $0.0055 | $0.0033 | $0.0054 | +1.89% | 129,397 |
| Apr 6, 2026 | $0.0055 | $0.0055 | $0.0041 | $0.0053 | -3.64% | 48,220 |
| Mar 30, 2026 | $0.0059 | $0.0059 | $0.005 | $0.0055 | -6.78% | 6,800 |
| Mar 23, 2026 | $0.0061 | $0.0061 | $0.005 | $0.0059 | -4.84% | 4,553 |
| Mar 16, 2026 | $0.0067 | $0.0067 | $0.0041 | $0.0062 | -4.62% | 174,415 |
| Mar 9, 2026 | $0.0067 | $0.0067 | $0.0049 | $0.0065 | -2.99% | 27,638 |
| Mar 2, 2026 | $0.0058 | $0.0069 | $0.0044 | $0.0067 | +3.08% | 21,036 |
| Feb 23, 2026 | $0.006 | $0.0065 | $0.0047 | $0.0065 | +12.07% | 5,000 |
| Feb 17, 2026 | $0.0071 | $0.0071 | $0.0044 | $0.0058 | -18.31% | 209,488 |
| Feb 9, 2026 | $0.0067 | $0.008 | $0.0059 | $0.0071 | -5.33% | 33,342 |
| Feb 2, 2026 | $0.0074 | $0.0091 | $0.0057 | $0.0075 | +1.35% | 216,021 |
| Jan 26, 2026 | $0.007 | $0.0077 | $0.0039 | $0.0074 | -11.90% | 186,846 |
| Jan 20, 2026 | $0.007 | $0.0088 | $0.007 | $0.0084 | -5.62% | 52,452 |
| Jan 12, 2026 | $0.008 | $0.0097 | $0.0054 | $0.0089 | -8.25% | 54,655 |
| Jan 5, 2026 | $0.0079 | $0.01 | $0.0057 | $0.0097 | -1.02% | 32,324 |
| Dec 29, 2025 | $0.006 | $0.0119 | $0.0011 | $0.0098 | +38.03% | 500,606 |
| Dec 22, 2025 | $0.0077 | $0.0093 | $0.005 | $0.0071 | +18.33% | 346,661 |
| Dec 15, 2025 | $0.0078 | $0.0078 | $0.006 | $0.006 | -22.08% | 130,786 |
| Dec 8, 2025 | $0.0089 | $0.0089 | $0.006 | $0.0077 | -13.48% | 133,514 |
| Dec 1, 2025 | $0.0092 | $0.0097 | $0.0051 | $0.0089 | -3.26% | 47,933 |
| Nov 24, 2025 | $0.0099 | $0.0099 | $0.007 | $0.0092 | -7.07% | 129,774 |
| Nov 17, 2025 | $0.0099 | $0.0101 | $0.008 | $0.0099 | 0.00% | 111,334 |
| Nov 10, 2025 | $0.0087 | $0.0122 | $0.008 | $0.0099 | -16.81% | 114,389 |
| Nov 3, 2025 | $0.008 | $0.0119 | $0.008 | $0.0119 | +17.82% | 30,366 |
| Oct 27, 2025 | $0.0104 | $0.0104 | $0.0079 | $0.0101 | +4.12% | 184,811 |
| Oct 20, 2025 | $0.0118 | $0.0119 | $0.0092 | $0.0097 | -17.80% | 84,611 |
| Oct 13, 2025 | $0.009 | $0.0126 | $0.009 | $0.0118 | +13.46% | 76,728 |
| Oct 6, 2025 | $0.011 | $0.0135 | $0.0092 | $0.0104 | -13.33% | 196,307 |
| Sep 29, 2025 | $0.0102 | $0.012 | $0.0088 | $0.012 | -3.23% | 125,164 |
| Sep 22, 2025 | $0.0087 | $0.0126 | $0.0086 | $0.0124 | +26.53% | 36,295 |
| Sep 15, 2025 | $0.0117 | $0.0117 | $0.0085 | $0.0098 | -16.24% | 248,217 |
| Sep 8, 2025 | $0.0105 | $0.0124 | $0.0088 | $0.0117 | -0.85% | 52,181 |
| Sep 2, 2025 | $0.011 | $0.0118 | $0.01 | $0.0118 | -7.09% | 20,295 |
| Aug 25, 2025 | $0.0113 | $0.0129 | $0.0083 | $0.0127 | +13.39% | 91,607 |
| Aug 18, 2025 | $0.0109 | $0.0118 | $0.0095 | $0.0112 | +5.66% | 93,024 |
| Aug 11, 2025 | $0.01 | $0.011 | $0.0091 | $0.0106 | -3.64% | 86,758 |
| Aug 4, 2025 | $0.012 | $0.012 | $0.0093 | $0.011 | +2.80% | 13,656 |
| Jul 28, 2025 | $0.0103 | $0.012 | $0.0079 | $0.0107 | +3.88% | 315,462 |
| Jul 21, 2025 | $0.009 | $0.0119 | $0.0072 | $0.0103 | +1.98% | 181,803 |
| Jul 14, 2025 | $0.0083 | $0.0106 | $0.0077 | $0.0101 | -10.62% | 287,670 |
| Jul 7, 2025 | $0.0097 | $0.0113 | $0.0082 | $0.0113 | -5.04% | 47,846 |
| Jun 30, 2025 | $0.01 | $0.0119 | $0.0085 | $0.0119 | +12.26% | 83,201 |
| Jun 23, 2025 | $0.0095 | $0.0112 | $0.0076 | $0.0106 | +10.42% | 173,015 |
| Jun 16, 2025 | $0.0085 | $0.0114 | $0.0075 | $0.0096 | +10.34% | 197,984 |
| Jun 9, 2025 | $0.009 | $0.0101 | $0.0072 | $0.0087 | -15.53% | 175,958 |
| Jun 2, 2025 | $0.0101 | $0.012 | $0.008 | $0.0103 | +0.98% | 191,615 |
| May 26, 2025 | $0.01 | $0.0129 | $0.0091 | $0.0102 | +9.68% | 127,398 |
| May 19, 2025 | $0.0101 | $0.0114 | $0.0088 | $0.0093 | -16.96% | 128,384 |
| May 12, 2025 | $0.0106 | $0.0119 | $0.009 | $0.0112 | +27.27% | 88,037 |
| May 5, 2025 | $0.01 | $0.01 | $0.0086 | $0.0088 | -11.11% | 174,599 |
| Apr 28, 2025 | $0.0142 | $0.0148 | $0.0096 | $0.0099 | -30.28% | 188,677 |
| Apr 21, 2025 | $0.013 | $0.016 | $0.0109 | $0.0142 | +1.43% | 253,501 |
| Apr 14, 2025 | $0.01 | $0.016 | $0.01 | $0.014 | +42.86% | 121,422 |
| Apr 7, 2025 | $0.0081 | $0.01 | $0.0081 | $0.0098 | +8.89% | 111,942 |
| Mar 31, 2025 | $0.012 | $0.012 | $0.008 | $0.009 | -25.00% | 65,991 |
| Mar 24, 2025 | $0.013 | $0.016 | $0.0108 | $0.012 | -7.69% | 46,885 |
| Mar 17, 2025 | $0.0106 | $0.014 | $0.0092 | $0.013 | -0.76% | 25,753 |
| Mar 10, 2025 | $0.0102 | $0.0152 | $0.01 | $0.0131 | -7.09% | 25,262 |
| Mar 3, 2025 | $0.0156 | $0.0156 | $0.01 | $0.0141 | -9.62% | 7,195 |
| Feb 24, 2025 | $0.0195 | $0.0195 | $0.01 | $0.0156 | -20.00% | 54,726 |
| Feb 18, 2025 | $0.0239 | $0.0239 | $0.013 | $0.0195 | -18.41% | 15,938 |
| Feb 10, 2025 | $0.023 | $0.0239 | $0.023 | $0.0239 | +3.91% | 7,848 |
| Feb 3, 2025 | $0.0236 | $0.0238 | $0.016 | $0.023 | +15.00% | 6,428 |
| Jan 27, 2025 | $0.0249 | $0.0249 | $0.02 | $0.02 | -19.68% | 3,632 |
| Jan 21, 2025 | $0.0191 | $0.0249 | $0.0106 | $0.0249 | +30.37% | 20,533 |
| Jan 13, 2025 | $0.0149 | $0.0257 | $0.0112 | $0.0191 | +30.82% | 310,149 |
| Jan 6, 2025 | $0.0135 | $0.0146 | $0.0112 | $0.0146 | +20.66% | 2,245 |
| Dec 30, 2024 | $0.0081 | $0.0172 | $0.008 | $0.0121 | +5.22% | 639,708 |
| Dec 23, 2024 | $0.0089 | $0.012 | $0.007 | $0.0115 | +27.78% | 51,533 |
| Dec 16, 2024 | $0.0099 | $0.01 | $0.0051 | $0.009 | +7.14% | 242,486 |
| Dec 9, 2024 | $0.0101 | $0.0129 | $0.008 | $0.0084 | -16.83% | 1,048,698 |
| Dec 2, 2024 | $0.0124 | $0.0124 | $0.0101 | $0.0101 | -6.48% | 89,894 |
| Nov 25, 2024 | $0.01 | $0.042 | $0.0071 | $0.0108 | +38.46% | 512,792 |
| Nov 18, 2024 | $0.02 | $0.02 | $0.0057 | $0.0078 | -61.00% | 712,617 |
| Nov 11, 2024 | $0.026 | $0.026 | $0.0189 | $0.02 | -23.08% | 3,822 |
| Nov 4, 2024 | $0.0152 | $0.0425 | $0.0152 | $0.026 | +71.05% | 22,103 |
| Oct 28, 2024 | $0.03 | $0.03 | $0.0152 | $0.0152 | -49.33% | 30,254 |
| Oct 21, 2024 | $0.03 | $0.03 | $0.0231 | $0.03 | 0.00% | 2,293 |
| Oct 14, 2024 | $0.0252 | $0.03 | $0.0202 | $0.03 | -39.88% | 12,889 |
| Oct 7, 2024 | $0.0457 | $0.0499 | $0.0201 | $0.0499 | +25.38% | 24,756 |
| Sep 30, 2024 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | 0.00% | 13 |
| Sep 23, 2024 | $0.0555 | $0.0555 | $0.03 | $0.0398 | -28.29% | 177,916 |
| Sep 16, 2024 | $0.0442 | $0.058 | $0.0442 | $0.0555 | +25.57% | 1,910 |
| Sep 9, 2024 | $0.04 | $0.0442 | $0.04 | $0.0442 | +10.50% | 287 |
| Sep 3, 2024 | $0.0254 | $0.0522 | $0.0254 | $0.04 | +57.48% | 1,876 |
| Aug 26, 2024 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | 0.00% | – |
| Aug 19, 2024 | $0.0371 | $0.0371 | $0.0254 | $0.0254 | -27.43% | 13,607 |
| Aug 12, 2024 | $0.035 | $0.035 | $0.035 | $0.035 | 0.00% | 9 |
| Aug 5, 2024 | $0.0591 | $0.0597 | $0.03 | $0.035 | -14.00% | 40,307 |
| Jul 29, 2024 | $0.038 | $0.0599 | $0.0303 | $0.0407 | +3.83% | 8,151 |
| Jul 22, 2024 | $0.0502 | $0.0514 | $0.0146 | $0.0392 | -21.91% | 57,661 |
| Jul 15, 2024 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | 0.00% | 16 |
| Jul 8, 2024 | $0.089 | $0.089 | $0.0501 | $0.0502 | -43.60% | 435 |
| Jul 1, 2024 | $0.089 | $0.089 | $0.089 | $0.089 | 0.00% | – |
| Jun 24, 2024 | $0.089 | $0.089 | $0.0502 | $0.089 | 0.00% | 881 |
| Jun 17, 2024 | $0.065 | $0.09 | $0.065 | $0.089 | +36.92% | 9,385 |
| Jun 10, 2024 | $0.0548 | $0.0684 | $0.051 | $0.065 | +18.61% | 6,816 |
| Jun 3, 2024 | $0.0775 | $0.0782 | $0.0548 | $0.0548 | +19.13% | 4,903 |
| May 28, 2024 | $0.047 | $0.047 | $0.046 | $0.046 | -2.13% | 444 |
| May 20, 2024 | $0.0568 | $0.0568 | $0.0461 | $0.047 | -17.25% | 5,300 |
| May 13, 2024 | $0.0565 | $0.0875 | $0.0461 | $0.0568 | +0.35% | 18,701 |
| May 6, 2024 | $0.0649 | $0.0649 | $0.0552 | $0.0566 | -12.79% | 18,927 |
| Apr 29, 2024 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | 0.00% | 26 |
| Apr 22, 2024 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | 0.00% | 7 |
| Apr 15, 2024 | $0.06 | $0.0649 | $0.06 | $0.0649 | +7.99% | 633 |
| Apr 8, 2024 | $0.08 | $0.08 | $0.0601 | $0.0601 | -24.88% | 1,006 |
| Apr 1, 2024 | $0.08 | $0.0925 | $0.08 | $0.08 | -3.15% | 13,926 |
| Mar 25, 2024 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | 0.00% | – |
| Mar 18, 2024 | $0.064 | $0.0826 | $0.064 | $0.0826 | +29.47% | 2,750 |
| Mar 11, 2024 | $0.10 | $0.10 | $0.06 | $0.0638 | -36.20% | 38,015 |
| Mar 4, 2024 | $0.1027 | $0.1027 | $0.10 | $0.10 | -2.63% | 4,774 |
| Feb 26, 2024 | $0.08 | $0.1071 | $0.08 | $0.1027 | +28.37% | 5,397 |
| Feb 20, 2024 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Feb 12, 2024 | $0.08 | $0.0869 | $0.08 | $0.08 | +6.10% | 143,047 |
| Feb 5, 2024 | $0.0505 | $0.0775 | $0.05 | $0.0754 | +48.43% | 20,758 |
| Jan 29, 2024 | $0.0518 | $0.052 | $0.0508 | $0.0508 | -1.93% | 3,083 |
| Jan 22, 2024 | $0.082 | $0.082 | $0.0518 | $0.0518 | -47.62% | 10,469 |
| Jan 16, 2024 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | 0.00% | 456 |
| Jan 8, 2024 | $0.1048 | $0.1048 | $0.0989 | $0.0989 | -5.63% | 1,000 |
| Jan 2, 2024 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | 0.00% | 209 |
| Dec 26, 2023 | $0.0425 | $0.1048 | $0.0425 | $0.1048 | +162.00% | 30,643 |
| Dec 18, 2023 | $0.045 | $0.045 | $0.0322 | $0.04 | -11.11% | 10,835 |
| Dec 11, 2023 | $0.0825 | $0.105 | $0.02 | $0.045 | -45.45% | 148,623 |
| Dec 4, 2023 | $0.138 | $0.138 | $0.0825 | $0.0825 | -34.26% | 2,604 |
| Nov 27, 2023 | $0.0925 | $0.142 | $0.085 | $0.1255 | +35.68% | 5,293 |
| Nov 20, 2023 | $0.13 | $0.17 | $0.0925 | $0.0925 | -15.60% | 9,938 |
| Nov 13, 2023 | $0.1457 | $0.1457 | $0.1096 | $0.1096 | -15.82% | 15,037 |
| Nov 6, 2023 | $0.135 | $0.1603 | $0.13 | $0.1302 | +2.12% | 15,346 |
| Oct 30, 2023 | $0.1525 | $0.20 | $0.12 | $0.1275 | -16.39% | 75,300 |
| Oct 23, 2023 | $0.2163 | $0.2163 | $0.1525 | $0.1525 | -29.50% | 119 |
| Oct 16, 2023 | $0.18 | $0.2163 | $0.1683 | $0.2163 | +3.00% | 54,822 |
| Oct 9, 2023 | $0.22 | $0.23 | $0.21 | $0.21 | -4.55% | 7,560 |
| Oct 2, 2023 | $0.1946 | $0.22 | $0.1711 | $0.22 | +29.41% | 13,549 |
| Sep 25, 2023 | $0.22 | $0.2274 | $0.1089 | $0.17 | -24.04% | 163,537 |
| Sep 18, 2023 | $0.26 | $0.26 | $0.21 | $0.2238 | -30.06% | 26,785 |
| Sep 11, 2023 | $0.26 | $0.34 | $0.25 | $0.32 | +28.00% | 283,752 |
| Sep 5, 2023 | $0.27 | $0.27 | $0.24 | $0.25 | -7.41% | 2,766 |
| Aug 28, 2023 | $0.18 | $0.2743 | $0.1584 | $0.27 | +35.00% | 199,032 |
| Aug 21, 2023 | $0.18 | $0.20 | $0.15 | $0.20 | +11.11% | 6,483 |
| Aug 14, 2023 | $0.21 | $0.21 | $0.16 | $0.18 | -14.29% | 238,427 |
| Aug 7, 2023 | $0.18 | $0.21 | $0.18 | $0.21 | +16.67% | 705 |
| Jul 31, 2023 | $0.1705 | $0.209 | $0.1601 | $0.18 | -10.00% | 10,400 |
| Jul 24, 2023 | $0.16 | $0.225 | $0.1446 | $0.20 | +25.00% | 29,534 |
| Jul 17, 2023 | $0.18 | $0.2425 | $0.1525 | $0.16 | -15.79% | 22,148 |
| Jul 10, 2023 | $0.248 | $0.30 | $0.17 | $0.19 | -13.64% | 52,358 |
| Jul 3, 2023 | $0.24 | $0.2425 | $0.22 | $0.22 | -8.33% | 13,820 |
| Jun 26, 2023 | $0.23 | $0.26 | $0.23 | $0.24 | +4.35% | 20,512 |
| Jun 20, 2023 | $0.2772 | $0.35 | $0.1775 | $0.23 | -14.81% | 141,673 |
| Jun 12, 2023 | $0.38 | $0.40 | $0.27 | $0.27 | -28.95% | 18,027 |
| Jun 5, 2023 | $0.394 | $0.48 | $0.38 | $0.38 | 0.00% | 54,502 |
| May 30, 2023 | $0.3168 | $0.38 | $0.29 | $0.38 | +35.71% | 34,622 |
| May 22, 2023 | $0.2775 | $0.364 | $0.261 | $0.28 | +1.82% | 43,501 |
| May 15, 2023 | $0.17 | $0.275 | $0.15 | $0.275 | +52.78% | 622,879 |
| May 8, 2023 | $0.09 | $0.18 | $0.0875 | $0.18 | +111.76% | 244,142 |
| May 1, 2023 | $0.0804 | $0.1475 | $0.07 | $0.085 | +19.72% | 1,260,309 |
| Apr 24, 2023 | $0.0643 | $0.071 | $0.0643 | $0.071 | +10.42% | 412 |
| Apr 17, 2023 | $0.0641 | $0.0796 | $0.045 | $0.0643 | +7.17% | 163,653 |
| Apr 10, 2023 | $0.0646 | $0.0746 | $0.05 | $0.06 | +18.58% | 41,295 |
| Apr 3, 2023 | $0.0801 | $0.0801 | $0.04 | $0.0506 | -36.83% | 6,376 |
| Mar 27, 2023 | $0.05 | $0.1022 | $0.0425 | $0.0801 | +60.20% | 78,376 |
| Mar 20, 2023 | $0.0429 | $0.0598 | $0.025 | $0.05 | +9.41% | 379,065 |
| Mar 13, 2023 | $0.0912 | $0.0912 | $0.041 | $0.0457 | -49.89% | 942,730 |
| Mar 6, 2023 | $0.1401 | $0.1401 | $0.0912 | $0.0912 | -34.90% | 12,067 |
| Feb 27, 2023 | $0.1108 | $0.1417 | $0.0863 | $0.1401 | +7.77% | 165,094 |
| Feb 21, 2023 | $0.14 | $0.165 | $0.13 | $0.13 | 0.00% | 376,489 |
| Feb 13, 2023 | $0.1675 | $0.1675 | $0.13 | $0.13 | -22.39% | 630 |
| Feb 6, 2023 | $0.165 | $0.1774 | $0.16 | $0.1675 | +1.52% | 4,112 |
| Jan 30, 2023 | $0.13 | $0.165 | $0.122 | $0.165 | 0.00% | 3,793 |
| Jan 23, 2023 | $0.1679 | $0.1679 | $0.14 | $0.165 | +10.00% | 81,797 |
| Jan 17, 2023 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | 398 |
| Jan 9, 2023 | $0.1925 | $0.20 | $0.14 | $0.15 | -11.76% | 138,635 |
| Jan 3, 2023 | $0.15 | $0.19 | $0.14 | $0.17 | +21.43% | 234,309 |
| Dec 27, 2022 | $0.17 | $0.2208 | $0.102 | $0.14 | -6.67% | 293,230 |
| Dec 19, 2022 | $0.31 | $0.3384 | $0.14 | $0.15 | -52.61% | 241,022 |
| Dec 12, 2022 | $0.43 | $0.4599 | $0.30 | $0.3165 | -28.97% | 52,357 |
| Dec 5, 2022 | $0.8787 | $0.8787 | $0.44 | $0.4456 | -19.35% | 74,712 |
| Nov 28, 2022 | $0.57 | $0.735 | $0.51 | $0.5525 | -7.92% | 23,454 |
| Nov 21, 2022 | $0.66 | $0.66 | $0.55 | $0.60 | +16.73% | 48,077 |
| Nov 14, 2022 | $0.6974 | $0.6974 | $0.51 | $0.514 | -21.81% | 28,541 |
| Nov 7, 2022 | $0.5905 | $0.7787 | $0.55 | $0.6574 | +7.75% | 55,863 |
| Oct 31, 2022 | $0.6101 | $1.03 | $0.5901 | $0.6101 | +0.02% | 5,119 |
| Oct 24, 2022 | $0.6598 | $0.764 | $0.61 | $0.61 | -3.30% | 29,458 |
| Oct 17, 2022 | $0.70 | $0.8298 | $0.5918 | $0.6308 | +5.13% | 49,910 |
| Oct 10, 2022 | $0.70 | $0.74 | $0.5641 | $0.60 | -14.29% | 35,851 |
| Oct 3, 2022 | $0.6699 | $0.8079 | $0.6129 | $0.70 | -4.99% | 9,271 |
| Sep 26, 2022 | $0.8511 | $0.92 | $0.5626 | $0.7368 | -10.16% | 98,428 |
| Sep 19, 2022 | $0.8212 | $1.29 | $0.7017 | $0.8201 | -10.97% | 36,527 |
| Sep 12, 2022 | $0.6987 | $1.10 | $0.6975 | $0.9212 | +23.72% | 125,684 |
| Sep 6, 2022 | $0.84 | $0.8962 | $0.6583 | $0.7446 | -6.93% | 205,685 |
| Aug 29, 2022 | $0.6401 | $0.85 | $0.6237 | $0.80 | +8.11% | 26,120 |
| Aug 22, 2022 | $0.7182 | $0.8999 | $0.59 | $0.74 | +3.04% | 80,603 |
| Aug 15, 2022 | $0.6999 | $0.9424 | $0.5299 | $0.7182 | +2.61% | 30,058 |
| Aug 8, 2022 | $0.75 | $0.9204 | $0.5245 | $0.6999 | -17.14% | 66,449 |
| Aug 1, 2022 | $0.71 | $0.9458 | $0.5152 | $0.8447 | +18.97% | 9,240 |
| Jul 25, 2022 | $0.6812 | $0.8938 | $0.4625 | $0.71 | +14.31% | 87,722 |
| Jul 18, 2022 | $0.55 | $0.8425 | $0.50 | $0.6211 | +17.43% | 29,958 |
| Jul 11, 2022 | $0.54 | $0.55 | $0.465 | $0.5289 | -2.06% | 4,947 |
| Jul 5, 2022 | $0.50 | $0.5839 | $0.33 | $0.54 | +8.00% | 26,145 |
| Jun 27, 2022 | $0.6768 | $0.6768 | $0.49 | $0.50 | -26.12% | 38,076 |
| Jun 21, 2022 | $0.6768 | $0.6768 | $0.6768 | $0.6768 | +32.68% | 424 |
| Jun 13, 2022 | $0.58 | $0.58 | $0.5101 | $0.5101 | -17.73% | 2,554 |
| Jun 6, 2022 | $0.68 | $0.70 | $0.62 | $0.62 | -8.82% | 7,992 |
| May 31, 2022 | $0.80 | $0.88 | $0.68 | $0.68 | -17.07% | 31,863 |
| May 23, 2022 | $0.892 | $0.892 | $0.7101 | $0.82 | +1.23% | 3,253 |
| May 16, 2022 | $0.92 | $1.20 | $0.81 | $0.81 | -11.96% | 15,819 |
| May 9, 2022 | $1.58 | $1.58 | $0.85 | $0.92 | -36.11% | 21,464 |
| May 2, 2022 | $1.65 | $1.65 | $1.11 | $1.44 | +19.50% | 9,723 |
| Apr 25, 2022 | $1.65 | $1.65 | $1.11 | $1.21 | -24.69% | 13,275 |
| Apr 18, 2022 | $1.69 | $1.69 | $1.40 | $1.60 | -1.84% | 8,228 |
| Apr 11, 2022 | $1.54 | $1.69 | $1.46 | $1.63 | +5.84% | 8,326 |
| Apr 4, 2022 | $1.69 | $1.74 | $1.42 | $1.54 | -9.41% | 442,628 |
| Mar 28, 2022 | $1.66 | $1.85 | $1.29 | $1.70 | +9.68% | 421,009 |
| Mar 21, 2022 | $1.14 | $1.64 | $1.10 | $1.55 | +17.42% | 164,622 |
| Mar 14, 2022 | $1.28 | $1.36 | $1.22 | $1.32 | +3.13% | 60,267 |
| Mar 7, 2022 | $1.08 | $1.28 | $0.9996 | $1.28 | +17.43% | 315,079 |
| Feb 28, 2022 | $0.85 | $1.11 | $0.78 | $1.09 | +15.06% | 606,693 |
| Feb 22, 2022 | $0.99 | $1.01 | $0.7805 | $0.9473 | +5.54% | 93,809 |
| Feb 14, 2022 | $0.8149 | $0.972 | $0.80 | $0.8976 | +10.15% | 21,982 |
| Feb 7, 2022 | $0.7599 | $0.815 | $0.7489 | $0.8149 | +8.70% | 86,517 |
| Jan 31, 2022 | $0.65 | $0.97 | $0.6141 | $0.7497 | +15.34% | 206,573 |
| Jan 24, 2022 | $0.7698 | $0.7698 | $0.5601 | $0.65 | -15.57% | 53,528 |
| Jan 18, 2022 | $0.70 | $0.93 | $0.51 | $0.7699 | +7.65% | 41,088 |
| Jan 10, 2022 | $0.62 | $1.09 | $0.5201 | $0.7152 | +10.03% | 140,013 |
| Jan 3, 2022 | $1.05 | $1.05 | $0.6463 | $0.65 | -38.10% | 142,926 |
| Dec 27, 2021 | $0.9303 | $1.23 | $0.9303 | $1.05 | +8.26% | 147,235 |
| Dec 20, 2021 | $1.01 | $1.21 | $0.90 | $0.9699 | -4.91% | 247,886 |
| Dec 13, 2021 | $1.99 | $1.99 | $0.9168 | $1.02 | -34.19% | 237,282 |
| Dec 6, 2021 | $1.30 | $1.88 | $0.90 | $1.55 | +27.05% | 1,092,100 |
| Nov 29, 2021 | $1.18 | $1.46 | $1.15 | $1.22 | -3.94% | 334,316 |
| Nov 22, 2021 | $1.26 | $1.31 | $1.10 | $1.27 | +0.79% | 139,168 |
| Nov 15, 2021 | $1.50 | $1.53 | $1.10 | $1.26 | -19.23% | 120,647 |
| Nov 8, 2021 | $1.41 | $1.57 | $1.38 | $1.56 | +4.00% | 369,249 |
| Nov 1, 2021 | $1.27 | $1.50 | $1.24 | $1.50 | +20.00% | 577,424 |
| Oct 25, 2021 | $1.18 | $1.29 | $1.14 | $1.25 | +13.12% | 291,689 |
| Oct 18, 2021 | $1.12 | $1.14 | $1.07 | $1.11 | +3.27% | 56,114 |
| Oct 11, 2021 | $1.00 | $1.12 | $0.95 | $1.07 | +4.90% | 274,903 |
| Oct 4, 2021 | $0.976 | $1.06 | $0.8712 | $1.02 | +17.85% | 313,233 |
| Sep 27, 2021 | $0.9355 | $0.9812 | $0.8655 | $0.8655 | -3.96% | 527,826 |
| Sep 20, 2021 | $0.9801 | $1.05 | $0.8811 | $0.9012 | -12.50% | 168,161 |
| Sep 13, 2021 | $1.01 | $1.15 | $0.98 | $1.03 | -3.74% | 61,364 |
| Sep 7, 2021 | $0.9901 | $1.17 | $0.9901 | $1.07 | +7.00% | 45,632 |
| Aug 30, 2021 | $1.03 | $1.12 | $0.99 | $1.00 | -7.41% | 232,662 |
| Aug 23, 2021 | $1.16 | $1.25 | $0.9901 | $1.08 | -6.09% | 113,146 |
| Aug 16, 2021 | $1.31 | $1.34 | $1.15 | $1.15 | -14.18% | 48,665 |
| Aug 9, 2021 | $1.18 | $1.35 | $1.15 | $1.34 | +8.06% | 90,972 |
| Aug 2, 2021 | $1.30 | $1.33 | $1.17 | $1.24 | -0.80% | 385,435 |
| Jul 26, 2021 | $1.43 | $1.43 | $1.25 | $1.25 | -12.59% | 13,485 |
| Jul 19, 2021 | $1.36 | $1.50 | $1.20 | $1.43 | -1.38% | 138,640 |
| Jul 12, 2021 | $1.41 | $1.51 | $1.38 | $1.45 | 0.00% | 78,276 |
| Jul 6, 2021 | $1.49 | $1.55 | $1.37 | $1.45 | +2.11% | 48,737 |
| Jun 28, 2021 | $1.38 | $1.51 | $1.38 | $1.42 | +1.43% | 347,378 |
| Jun 21, 2021 | $1.29 | $1.50 | $1.29 | $1.40 | +4.48% | 347,946 |
| Jun 14, 2021 | $1.17 | $1.38 | $1.12 | $1.34 | +13.56% | 289,185 |
| Jun 7, 2021 | $1.10 | $1.30 | $1.05 | $1.18 | +2.61% | 480,613 |
| Jun 1, 2021 | $1.01 | $1.23 | $1.01 | $1.15 | +9.52% | 484,090 |
| May 24, 2021 | $0.9673 | $1.28 | $0.8102 | $1.05 | +20.65% | 1,353,392 |
| May 17, 2021 | $0.96 | $1.00 | $0.86 | $0.8703 | -12.97% | 63,037 |
| May 10, 2021 | $0.76 | $1.00 | $0.76 | $1.00 | +31.58% | 63,549 |
| May 3, 2021 | $0.721 | $0.76 | $0.721 | $0.76 | +4.10% | 46,485 |
| Apr 26, 2021 | $0.755 | $0.93 | $0.71 | $0.7301 | -2.65% | 142,005 |
| Apr 19, 2021 | $0.71 | $0.9305 | $0.6685 | $0.75 | +5.63% | 127,325 |
| Apr 12, 2021 | $0.81 | $0.9005 | $0.65 | $0.71 | -19.32% | 112,916 |
| Apr 5, 2021 | $0.8053 | $1.20 | $0.4106 | $0.88 | – | 168,064 |
Seasonality
PIIIW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.5% | 10.7% | -1.8% | -16.1% | 88.0% | 7.3% | -2.1% | -0.5% | -10.7% | 2.8% | -15.7% | -18.7% |
| Months up | 2 of 5 | 2 of 5 | 1 of 5 | 0 of 5 | 3 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 1 of 6 | 3 of 6 | 1 of 5 | 2 of 5 |
| 2026 | -26.0% | -12.2% | -9.2% | -22.0% | 223.9% | -31.5% | 20.6% | 4.1% | -40.6% | 42.1% | ||
| 2025 | 68.1% | -22.0% | -23.1% | -1.7% | -13.6% | 9.8% | 3.6% | 9.5% | -26.8% | 8.6% | -8.9% | 8.7% |
| 2024 | -50.6% | 98.3% | -19.6% | -21.4% | -29.1% | 93.5% | -43.9% | -49.1% | 56.7% | -48.2% | -47.6% | 10.2% |
| 2023 | 17.9% | -28.7% | -31.9% | -11.4% | 336.6% | -22.6% | -25.0% | 38.9% | -32.0% | -10.3% | -17.7% | -16.5% |
| 2022 | -26.7% | 18.2% | 74.7% | -24.2% | -33.6% | -37.5% | 42.0% | 5.6% | -1.8% | -17.2% | -12.3% | -73.8% |
| 2021 | 43.8% | 32.4% | -10.1% | -12.0% | -20.0% | 42.0% | 8.0% | -22.2% |