American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

P3 Health Partners Inc. Warrant

PIIIW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PIIIW historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PIIIW by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
PIIIW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PIIIW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PIIIW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PIIIW holdings by institutional investors

Insider Trading

Quarterly net insider trading by PIIIW's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for PIIIW

Quiver Logo

No former government officials on record as having lobbied for PIIIW

Revolving Door Dashboard
Corporate Lobbying

PIIIW Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PIIIW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PIIIW Income Statement
PIIIW Balance Sheet
PIIIW Cash Flow
U.S. Patents

New PIIIW patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PIIIW from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PIIIW News

Recent insights relating to PIIIW

CNBC Recommendations

Recent picks made for PIIIW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PIIIW

PIIIW Analyst Ratings

PIIIW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PIIIW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PIIIW stock a Buy, Sell, or Hold?

  • What is the price target for $PIIIW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PIIIW Top Shareholders
Shareholder
Shares Held
PIIIW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PIIIW stock?

  • Who owns the most shares of $PIIIW stock?

  • What funds own $PIIIW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PIIIW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PIIIW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PIIIW

P3 Health Partners Inc is a patient-centered and physician-led population health management company. P3's model aggregates and supports the community's existing healthcare resources to build a network of community providers working together to deliver coordinated and integrated care to patients with a shared commitment to improving patient outcomes, lowering cost, and delivering experience for all. It includes utilization management, care management, disease education, and maintenance of a quality improvement and quality management program for members assigned to the Company. The Company is also responsible for the credentialing of its providers, processing and payment of claims, and the establishment of a provider network for certain health plans.

P3 Health Partners Inc. Warrant (PIIIW) Historical Stock Prices

P3 Health Partners Inc. Warrant (PIIIW) closed at $0.0073 on September 22, 2026. Over the past year its adjusted close ranged from $0.0039 to $0.0720. Daily prices go back to December 6, 2021, 832 trading days in all.

  • 1 month-48.95%
  • 3 months-48.59%
  • Year to date-27.00%
  • 1 year-23.96%
  • 3 years-96.74%
  • 5 years—
  • Max-99.28%
See every congressional and insider trade on the PIIIW price chart

Quiver Premium charts PIIIW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.0062 0.0073 0.0062 0.0073 0.0073 21,136
Sep 21, 2026 0.0060 0.0097 0.0060 0.0075 0.0075 1,757
Sep 18, 2026 0.0084 0.0086 0.0084 0.0086 0.0086 2,411
Sep 17, 2026 0.0064 0.0099 0.0058 0.0099 0.0099 10,415
Sep 16, 2026 0.0071 0.0074 0.0063 0.0073 0.0073 15,983
Sep 15, 2026 0.0088 0.0088 0.0063 0.0074 0.0074 13,308
Sep 14, 2026 0.0085 0.0085 0.0062 0.0063 0.0063 31,325
Sep 11, 2026 0.0092 0.0102 0.0089 0.0091 0.0091 34,956
Sep 10, 2026 0.0090 0.0111 0.0089 0.0108 0.0108 12,596
Sep 9, 2026 0.0081 0.0118 0.0074 0.0118 0.0118 13,373
Sep 4, 2026 0.0101 0.0123 0.0101 0.0123 0.0123 1,148
Sep 3, 2026 0.0123 0.0124 0.0123 0.0124 0.0124 1,023
Sep 2, 2026 0.0101 0.0124 0.0101 0.0124 0.0124 491
Sep 1, 2026 0.0082 0.0126 0.0082 0.0126 0.0126 1,735
Aug 31, 2026 0.0101 0.0128 0.0074 0.0128 0.0128 29,060
Aug 28, 2026 0.0120 0.0133 0.0072 0.0129 0.0129 43,711
Aug 27, 2026 0.0130 0.0130 0.0100 0.0120 0.0120 6,692
Aug 26, 2026 0.0126 0.0130 0.0100 0.0130 0.0130 24,618
Aug 25, 2026 0.0125 0.0125 0.0125 0.0125 0.0125 778
Aug 24, 2026 0.0112 0.0130 0.0112 0.0129 0.0129 4,021
Aug 21, 2026 0.0113 0.0143 0.0113 0.0143 0.0143 8,436
Aug 20, 2026 0.0145 0.0152 0.0116 0.0131 0.0131 34,600
Aug 19, 2026 0.0142 0.0152 0.0142 0.0146 0.0146 11,185
Aug 18, 2026 0.0124 0.0155 0.0110 0.0154 0.0154 24,898
Aug 17, 2026 0.0139 0.0184 0.0120 0.0182 0.0182 34,306
Aug 14, 2026 0.0182 0.0182 0.0062 0.0144 0.0144 29,988
Aug 13, 2026 0.0162 0.0162 0.0133 0.0159 0.0159 21,197
Aug 12, 2026 0.0170 0.0193 0.0140 0.0188 0.0188 66,613
Aug 11, 2026 0.0200 0.0200 0.0170 0.0180 0.0180 656,629
Aug 10, 2026 0.0172 0.0200 0.0170 0.0195 0.0195 173,053
Aug 7, 2026 0.0169 0.0169 0.0169 0.0169 0.0169 918
Aug 6, 2026 0.0169 0.0169 0.0165 0.0169 0.0169 29,462
Aug 5, 2026 0.0169 0.0170 0.0147 0.0170 0.0170 4,543
Aug 4, 2026 0.0150 0.0180 0.0150 0.0169 0.0169 695,152
Aug 3, 2026 0.0120 0.0150 0.0106 0.0150 0.0150 5,786
Jul 31, 2026 0.0101 0.0123 0.0081 0.0123 0.0123 22,965
Jul 30, 2026 0.0172 0.0172 0.0096 0.0126 0.0126 20,653
Jul 29, 2026 0.0100 0.0165 0.0081 0.0119 0.0119 144,713
Jul 28, 2026 0.0127 0.0127 0.0073 0.0100 0.0100 2,846
Jul 27, 2026 0.0102 0.0130 0.0090 0.0129 0.0129 24,953
Jul 24, 2026 0.0103 0.0128 0.0100 0.0128 0.0128 9,850
Jul 23, 2026 0.0130 0.0132 0.0130 0.0130 0.0130 12,630
Jul 22, 2026 0.0120 0.0139 0.0110 0.0114 0.0114 14,728
Jul 20, 2026 0.0126 0.0135 0.0115 0.0131 0.0131 11,320
Jul 17, 2026 0.0127 0.0136 0.0117 0.0136 0.0136 4,252
Jul 16, 2026 0.0126 0.0138 0.0118 0.0138 0.0138 7,754
Jul 15, 2026 0.0116 0.0118 0.0108 0.0116 0.0116 39,141
Jul 14, 2026 0.0110 0.0147 0.0110 0.0146 0.0146 1,373
Jul 13, 2026 0.0103 0.0149 0.0103 0.0148 0.0148 4,234
Jul 10, 2026 0.0138 0.0148 0.0135 0.0139 0.0139 31,322
Jul 9, 2026 0.0149 0.0150 0.0122 0.0122 0.0122 25,869
Jul 8, 2026 0.0136 0.0168 0.0136 0.0168 0.0168 1,095
Jul 7, 2026 0.0150 0.0172 0.0138 0.0172 0.0172 7,512
Jul 6, 2026 0.0153 0.0179 0.0133 0.0175 0.0175 82,930
Jul 2, 2026 0.0175 0.0198 0.0144 0.0152 0.0152 127,492
Jul 1, 2026 0.0142 0.0298 0.0129 0.0168 0.0168 2,027,941
Jun 30, 2026 0.0130 0.0130 0.0087 0.0102 0.0102 98,130
Jun 29, 2026 0.0185 0.0185 0.0120 0.0150 0.0150 70,243
Jun 26, 2026 0.0117 0.0260 0.0113 0.0149 0.0149 344,499
Jun 25, 2026 0.0138 0.0140 0.0116 0.0140 0.0140 29,046
Jun 24, 2026 0.0141 0.0141 0.0116 0.0116 0.0116 18,317
Jun 23, 2026 0.0157 0.0157 0.0115 0.0142 0.0142 13,574
Jun 22, 2026 0.0154 0.0154 0.0140 0.0144 0.0144 2,102
Jun 18, 2026 0.0108 0.0140 0.0108 0.0140 0.0140 17,838
Jun 17, 2026 0.0135 0.0143 0.0118 0.0143 0.0143 91,059
Jun 16, 2026 0.0149 0.0160 0.0107 0.0138 0.0138 80,677
Jun 15, 2026 0.0126 0.0166 0.0122 0.0148 0.0148 27,075
Jun 12, 2026 0.0128 0.0168 0.0128 0.0168 0.0168 3,554
Jun 11, 2026 0.0149 0.0177 0.0149 0.0168 0.0168 19,491
Jun 10, 2026 0.0120 0.0283 0.0110 0.0140 0.0140 888,540
Jun 9, 2026 0.0150 0.0155 0.0109 0.0130 0.0130 244,028
Jun 8, 2026 0.0177 0.0200 0.0138 0.0164 0.0164 252,790
Jun 5, 2026 0.0176 0.0177 0.0140 0.0170 0.0170 56,283
Jun 4, 2026 0.0178 0.0180 0.0154 0.0176 0.0176 105,127
Jun 3, 2026 0.0166 0.0234 0.0152 0.0189 0.0189 307,020
Jun 2, 2026 0.0150 0.0165 0.0130 0.0150 0.0150 211,653
Jun 1, 2026 0.0190 0.0190 0.0127 0.0133 0.0133 494,300
May 29, 2026 0.0278 0.0280 0.0130 0.0149 0.0149 2,746,569
May 28, 2026 0.0244 0.0248 0.0205 0.0243 0.0243 271,519
May 27, 2026 0.0259 0.0271 0.0182 0.0247 0.0247 575,231
May 26, 2026 0.0260 0.0293 0.0202 0.0217 0.0217 478,941
May 22, 2026 0.0368 0.0370 0.0232 0.0268 0.0268 464,753
May 21, 2026 0.0311 0.0536 0.0220 0.0385 0.0385 2,812,037
May 20, 2026 0.0315 0.0414 0.0255 0.0396 0.0396 992,997
May 19, 2026 0.0350 0.0800 0.0330 0.0344 0.0344 5,622,808
May 18, 2026 0.0550 0.0642 0.0220 0.0350 0.0350 2,548,879
May 15, 2026 0.0054 0.2500 0.0053 0.0720 0.0720 30,342,435
May 14, 2026 0.0049 0.0049 0.0040 0.0046 0.0046 284,978
May 13, 2026 0.0038 0.0045 0.0038 0.0045 0.0045 56,908
May 12, 2026 0.0045 0.0045 0.0045 0.0045 0.0045 705
May 11, 2026 0.0052 0.0052 0.0038 0.0039 0.0039 66,169
May 8, 2026 0.0053 0.0053 0.0052 0.0052 0.0052 1,704
May 7, 2026 0.0048 0.0050 0.0039 0.0050 0.0050 46,057
May 4, 2026 0.0037 0.0050 0.0037 0.0050 0.0050 8,200
May 1, 2026 0.0050 0.0050 0.0050 0.0050 0.0050 600
Apr 30, 2026 0.0038 0.0046 0.0038 0.0046 0.0046 20,500
Apr 28, 2026 0.0047 0.0054 0.0041 0.0054 0.0054 70,151
Apr 27, 2026 0.0054 0.0054 0.0054 0.0054 0.0054 230
Apr 24, 2026 0.0054 0.0054 0.0053 0.0054 0.0054 1,000
Apr 23, 2026 0.0050 0.0054 0.0050 0.0054 0.0054 733
Apr 22, 2026 0.0044 0.0050 0.0041 0.0050 0.0050 9,500
Apr 17, 2026 0.0054 0.0054 0.0054 0.0054 0.0054 100
Apr 16, 2026 0.0036 0.0044 0.0036 0.0044 0.0044 233
Apr 15, 2026 0.0054 0.0054 0.0054 0.0054 0.0054 306
Apr 14, 2026 0.0047 0.0054 0.0047 0.0054 0.0054 32,190
Apr 13, 2026 0.0044 0.0055 0.0033 0.0044 0.0044 96,568
Apr 10, 2026 0.0050 0.0053 0.0050 0.0053 0.0053 22,381
Apr 8, 2026 0.0042 0.0055 0.0041 0.0055 0.0055 24,412
Apr 7, 2026 0.0042 0.0042 0.0042 0.0042 0.0042 1,427
Apr 2, 2026 0.0050 0.0055 0.0050 0.0055 0.0055 6,200
Mar 30, 2026 0.0059 0.0059 0.0059 0.0059 0.0059 600
Mar 25, 2026 0.0050 0.0060 0.0050 0.0059 0.0059 3,500
Mar 23, 2026 0.0061 0.0061 0.0061 0.0061 0.0061 1,001
Mar 20, 2026 0.0061 0.0062 0.0061 0.0062 0.0062 11,400
Mar 19, 2026 0.0043 0.0063 0.0043 0.0063 0.0063 45,483
Mar 16, 2026 0.0067 0.0067 0.0041 0.0065 0.0065 107,505
Mar 11, 2026 0.0051 0.0065 0.0051 0.0065 0.0065 14,050
Mar 10, 2026 0.0066 0.0066 0.0049 0.0065 0.0065 11,434
Mar 6, 2026 0.0045 0.0067 0.0045 0.0067 0.0067 5,915
Mar 5, 2026 0.0044 0.0068 0.0044 0.0068 0.0068 900
Mar 4, 2026 0.0068 0.0068 0.0065 0.0065 0.0065 815
Mar 3, 2026 0.0065 0.0069 0.0065 0.0069 0.0069 12,871
Mar 2, 2026 0.0058 0.0065 0.0058 0.0065 0.0065 535
Feb 27, 2026 0.0049 0.0065 0.0049 0.0065 0.0065 1,300
Feb 26, 2026 0.0059 0.0059 0.0059 0.0059 0.0059 1,000
Feb 25, 2026 0.0059 0.0059 0.0059 0.0059 0.0059 100
Feb 24, 2026 0.0047 0.0047 0.0047 0.0047 0.0047 2,500
Feb 23, 2026 0.0060 0.0060 0.0060 0.0060 0.0060 100
Feb 19, 2026 0.0061 0.0061 0.0044 0.0058 0.0058 118,292
Feb 18, 2026 0.0064 0.0064 0.0051 0.0055 0.0055 91,196
Feb 13, 2026 0.0070 0.0071 0.0059 0.0071 0.0071 3,401
Feb 12, 2026 0.0059 0.0073 0.0059 0.0073 0.0073 962
Feb 11, 2026 0.0074 0.0075 0.0074 0.0075 0.0075 15,594
Feb 10, 2026 0.0080 0.0080 0.0080 0.0080 0.0080 145
Feb 9, 2026 0.0067 0.0075 0.0059 0.0075 0.0075 13,240
Feb 6, 2026 0.0061 0.0075 0.0058 0.0075 0.0075 23,070
Feb 5, 2026 0.0060 0.0079 0.0058 0.0079 0.0079 35,487
Feb 4, 2026 0.0081 0.0082 0.0081 0.0082 0.0082 10,819
Feb 3, 2026 0.0057 0.0091 0.0057 0.0082 0.0082 146,645
Jan 30, 2026 0.0074 0.0074 0.0074 0.0074 0.0074 800
Jan 29, 2026 0.0070 0.0074 0.0070 0.0074 0.0074 700
Jan 28, 2026 0.0074 0.0074 0.0057 0.0070 0.0070 1,640
Jan 26, 2026 0.0070 0.0077 0.0039 0.0077 0.0077 181,569
Jan 23, 2026 0.0071 0.0084 0.0070 0.0084 0.0084 20,400
Jan 22, 2026 0.0084 0.0084 0.0084 0.0084 0.0084 14,878
Jan 21, 2026 0.0070 0.0084 0.0070 0.0084 0.0084 1,269
Jan 20, 2026 0.0070 0.0088 0.0070 0.0088 0.0088 15,905
Jan 16, 2026 0.0054 0.0089 0.0054 0.0089 0.0089 4,746
Jan 15, 2026 0.0070 0.0090 0.0070 0.0090 0.0090 1,068
Jan 14, 2026 0.0069 0.0090 0.0063 0.0089 0.0089 46,129
Jan 12, 2026 0.0080 0.0097 0.0080 0.0097 0.0097 2,712
Jan 9, 2026 0.0097 0.0097 0.0083 0.0097 0.0097 5,792
Jan 7, 2026 0.0099 0.0100 0.0063 0.0097 0.0097 1,875
Jan 6, 2026 0.0057 0.0098 0.0057 0.0098 0.0098 10,948
Jan 5, 2026 0.0079 0.0098 0.0079 0.0090 0.0090 13,209
Jan 2, 2026 0.0099 0.0099 0.0060 0.0098 0.0098 11,616
Dec 31, 2025 0.0065 0.0119 0.0011 0.0100 0.0100 423,166
Dec 30, 2025 0.0081 0.0091 0.0064 0.0087 0.0087 21,714
Dec 29, 2025 0.0060 0.0074 0.0055 0.0074 0.0074 44,110
Dec 26, 2025 0.0060 0.0074 0.0050 0.0071 0.0071 198,451
Dec 23, 2025 0.0075 0.0093 0.0070 0.0093 0.0093 148,030
Dec 22, 2025 0.0077 0.0077 0.0077 0.0077 0.0077 100
Dec 19, 2025 0.0060 0.0060 0.0060 0.0060 0.0060 3,817
Dec 18, 2025 0.0062 0.0076 0.0061 0.0075 0.0075 118,870
Dec 17, 2025 0.0062 0.0078 0.0060 0.0078 0.0078 3,866
Dec 15, 2025 0.0078 0.0078 0.0069 0.0077 0.0077 4,233
Dec 10, 2025 0.0075 0.0077 0.0060 0.0077 0.0077 127,048
Dec 9, 2025 0.0065 0.0085 0.0065 0.0084 0.0084 6,466
Dec 5, 2025 0.0065 0.0090 0.0064 0.0089 0.0089 6,248
Dec 4, 2025 0.0064 0.0095 0.0064 0.0095 0.0095 933
Dec 3, 2025 0.0097 0.0097 0.0051 0.0077 0.0077 29,752
Nov 28, 2025 0.0071 0.0092 0.0070 0.0092 0.0092 59,070
Nov 26, 2025 0.0080 0.0085 0.0071 0.0084 0.0084 43,586
Nov 25, 2025 0.0081 0.0082 0.0080 0.0080 0.0080 27,118
Nov 21, 2025 0.0080 0.0099 0.0080 0.0099 0.0099 18,075
Nov 20, 2025 0.0101 0.0101 0.0100 0.0101 0.0101 2,660
Nov 18, 2025 0.0082 0.0099 0.0082 0.0099 0.0099 5,600
Nov 17, 2025 0.0099 0.0101 0.0099 0.0099 0.0099 84,999
Nov 14, 2025 0.0081 0.0099 0.0080 0.0099 0.0099 48,405
Nov 13, 2025 0.0103 0.0119 0.0086 0.0119 0.0119 32,200
Nov 12, 2025 0.0104 0.0122 0.0087 0.0122 0.0122 9,300
Nov 11, 2025 0.0090 0.0096 0.0087 0.0096 0.0096 19,697
Nov 10, 2025 0.0087 0.0090 0.0086 0.0090 0.0090 4,787
Nov 7, 2025 0.0086 0.0119 0.0086 0.0119 0.0119 1,600
Nov 6, 2025 0.0087 0.0098 0.0086 0.0096 0.0096 4,325
Nov 5, 2025 0.0100 0.0100 0.0080 0.0096 0.0096 21,047
Nov 4, 2025 0.0087 0.0100 0.0087 0.0100 0.0100 694
Nov 3, 2025 0.0080 0.0100 0.0080 0.0100 0.0100 2,700
Oct 30, 2025 0.0089 0.0101 0.0079 0.0101 0.0101 152,469
Oct 29, 2025 0.0104 0.0104 0.0104 0.0104 0.0104 718
Oct 28, 2025 0.0095 0.0095 0.0081 0.0090 0.0090 31,518
Oct 27, 2025 0.0104 0.0104 0.0104 0.0104 0.0104 106
Oct 24, 2025 0.0108 0.0119 0.0097 0.0097 0.0097 31,063
Oct 23, 2025 0.0119 0.0119 0.0105 0.0119 0.0119 2,089
Oct 22, 2025 0.0118 0.0119 0.0112 0.0112 0.0112 15,832
Oct 20, 2025 0.0118 0.0118 0.0092 0.0118 0.0118 22,627
Oct 17, 2025 0.0092 0.0118 0.0092 0.0118 0.0118 9,571
Oct 16, 2025 0.0117 0.0117 0.0117 0.0117 0.0117 25,120
Oct 15, 2025 0.0090 0.0118 0.0090 0.0118 0.0118 13,888
Oct 14, 2025 0.0090 0.0124 0.0090 0.0123 0.0123 18,048
Oct 13, 2025 0.0090 0.0126 0.0090 0.0125 0.0125 10,101
Oct 10, 2025 0.0110 0.0110 0.0092 0.0104 0.0104 27,530
Oct 9, 2025 0.0130 0.0130 0.0093 0.0093 0.0093 49,114
Oct 8, 2025 0.0130 0.0135 0.0128 0.0128 0.0128 115,163
Oct 7, 2025 0.0120 0.0120 0.0104 0.0119 0.0119 3,400
Oct 6, 2025 0.0110 0.0120 0.0110 0.0119 0.0119 1,100
Oct 3, 2025 0.0120 0.0120 0.0120 0.0120 0.0120 25,020
Oct 2, 2025 0.0112 0.0116 0.0090 0.0116 0.0116 57,316
Oct 1, 2025 0.0100 0.0113 0.0100 0.0113 0.0113 1,223
Sep 30, 2025 0.0118 0.0118 0.0092 0.0093 0.0093 11,807
Sep 29, 2025 0.0102 0.0119 0.0088 0.0119 0.0119 29,798
Sep 26, 2025 0.0101 0.0125 0.0101 0.0124 0.0124 7,474
Sep 25, 2025 0.0124 0.0124 0.0123 0.0123 0.0123 9,302
Sep 24, 2025 0.0126 0.0126 0.0126 0.0126 0.0126 3,050
Sep 23, 2025 0.0095 0.0120 0.0086 0.0120 0.0120 15,459
Sep 22, 2025 0.0087 0.0096 0.0087 0.0096 0.0096 1,010

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
P3 Health Partners Inc. Warrant Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PIIIW, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation