P10, Inc. (PX)
NYSE: PX · Real-Time Price · USD
11.22
+0.13 (1.17%)
Jan 22, 2026, 1:27 PM EST - Market open
P10, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.75 | 11.10 | 10.69 | 11.09 | 11.09 | 4.03% | 779,691 |
| Jan 20, 2026 | 10.60 | 11.06 | 10.53 | 10.66 | 10.66 | -0.47% | 766,809 |
| Jan 16, 2026 | 10.60 | 10.78 | 10.45 | 10.71 | 10.71 | 0.94% | 853,105 |
| Jan 15, 2026 | 10.47 | 10.62 | 10.47 | 10.61 | 10.61 | 1.63% | 345,860 |
| Jan 14, 2026 | 10.09 | 10.45 | 9.99 | 10.44 | 10.44 | 2.86% | 397,041 |
| Jan 13, 2026 | 10.27 | 10.38 | 9.89 | 10.15 | 10.15 | -1.36% | 449,491 |
| Jan 12, 2026 | 10.20 | 10.30 | 10.06 | 10.29 | 10.29 | -0.39% | 272,074 |
| Jan 9, 2026 | 10.46 | 10.59 | 10.22 | 10.33 | 10.33 | -1.24% | 347,533 |
| Jan 8, 2026 | 10.12 | 10.51 | 10.08 | 10.46 | 10.46 | 2.65% | 315,553 |
| Jan 7, 2026 | 10.52 | 10.52 | 10.08 | 10.19 | 10.19 | -3.41% | 276,518 |
| Jan 6, 2026 | 10.46 | 10.58 | 10.37 | 10.55 | 10.55 | 0.48% | 288,991 |
| Jan 5, 2026 | 9.87 | 10.65 | 9.87 | 10.50 | 10.50 | 6.17% | 388,309 |
| Jan 2, 2026 | 9.83 | 9.91 | 9.76 | 9.89 | 9.89 | 0.82% | 311,630 |
| Dec 31, 2025 | 9.84 | 9.84 | 9.71 | 9.81 | 9.81 | -0.71% | 343,844 |
| Dec 30, 2025 | 10.09 | 10.10 | 9.85 | 9.88 | 9.88 | -2.08% | 300,680 |
| Dec 29, 2025 | 10.07 | 10.15 | 10.05 | 10.09 | 10.09 | 0.10% | 236,943 |
| Dec 26, 2025 | 10.03 | 10.08 | 9.97 | 10.08 | 10.08 | 0.20% | 206,949 |
| Dec 24, 2025 | 9.96 | 10.13 | 9.96 | 10.06 | 10.06 | 0.90% | 117,735 |
| Dec 23, 2025 | 9.99 | 10.14 | 9.96 | 9.97 | 9.97 | -0.30% | 304,830 |
| Dec 22, 2025 | 9.87 | 10.14 | 9.78 | 10.00 | 10.00 | 0.91% | 350,086 |
| Dec 19, 2025 | 9.82 | 9.91 | 9.71 | 9.91 | 9.91 | 0.81% | 1,080,711 |
| Dec 18, 2025 | 10.09 | 10.23 | 9.76 | 9.83 | 9.83 | -0.81% | 351,929 |
| Dec 17, 2025 | 10.16 | 10.29 | 9.86 | 9.91 | 9.91 | -2.65% | 558,343 |
| Dec 16, 2025 | 10.12 | 10.25 | 9.97 | 10.18 | 10.18 | 1.19% | 418,486 |
| Dec 15, 2025 | 10.37 | 10.37 | 9.91 | 10.06 | 10.06 | -2.04% | 341,730 |
| Dec 12, 2025 | 10.33 | 10.37 | 10.20 | 10.27 | 10.27 | -1.06% | 599,579 |
| Dec 11, 2025 | 10.21 | 10.43 | 10.11 | 10.38 | 10.38 | 1.67% | 429,633 |
| Dec 10, 2025 | 9.99 | 10.31 | 9.79 | 10.21 | 10.21 | 2.41% | 717,136 |
| Dec 9, 2025 | 9.82 | 10.19 | 9.77 | 9.97 | 9.97 | 1.94% | 653,220 |
| Dec 8, 2025 | 9.93 | 9.93 | 9.66 | 9.78 | 9.78 | -0.61% | 633,169 |
| Dec 5, 2025 | 9.78 | 10.01 | 9.70 | 9.84 | 9.84 | -0.10% | 420,770 |
| Dec 4, 2025 | 9.74 | 9.90 | 9.72 | 9.85 | 9.85 | 0.10% | 437,790 |
| Dec 3, 2025 | 9.50 | 9.89 | 9.48 | 9.84 | 9.84 | 4.35% | 607,299 |
| Dec 2, 2025 | 9.47 | 9.63 | 9.39 | 9.43 | 9.43 | - | 619,629 |
| Dec 1, 2025 | 9.26 | 9.57 | 9.20 | 9.43 | 9.43 | 0.53% | 437,516 |
| Nov 28, 2025 | 9.31 | 9.47 | 9.31 | 9.38 | 9.38 | - | 201,191 |
| Nov 26, 2025 | 9.22 | 9.40 | 9.20 | 9.38 | 9.34 | 1.52% | 563,020 |
| Nov 25, 2025 | 9.24 | 9.33 | 9.14 | 9.24 | 9.20 | 0.43% | 375,308 |
| Nov 24, 2025 | 9.05 | 9.25 | 8.89 | 9.20 | 9.16 | 1.21% | 580,469 |
| Nov 21, 2025 | 8.80 | 9.11 | 8.71 | 9.09 | 9.05 | 4.48% | 666,150 |
| Nov 20, 2025 | 9.31 | 9.51 | 8.68 | 8.70 | 8.67 | -5.02% | 724,970 |
| Nov 19, 2025 | 9.32 | 9.41 | 9.06 | 9.16 | 9.12 | -2.03% | 703,745 |
| Nov 18, 2025 | 9.29 | 9.46 | 9.21 | 9.35 | 9.31 | 0.43% | 731,451 |
| Nov 17, 2025 | 9.86 | 9.99 | 9.31 | 9.31 | 9.27 | -6.05% | 666,266 |
| Nov 14, 2025 | 9.79 | 9.98 | 9.73 | 9.91 | 9.87 | 0.30% | 622,900 |
| Nov 13, 2025 | 10.13 | 10.26 | 9.85 | 9.88 | 9.84 | -2.76% | 497,158 |
| Nov 12, 2025 | 10.43 | 10.64 | 10.15 | 10.16 | 10.12 | -2.78% | 684,892 |
| Nov 11, 2025 | 10.40 | 10.53 | 10.35 | 10.45 | 10.41 | 0.29% | 602,228 |
| Nov 10, 2025 | 10.70 | 10.76 | 10.37 | 10.42 | 10.38 | -1.51% | 479,211 |
| Nov 7, 2025 | 10.45 | 10.79 | 10.29 | 10.58 | 10.54 | 1.83% | 906,115 |