P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.52	13.13	12.52	12.89	12.89	1.34%	856,947
Dec 19, 2024	12.98	13.10	12.53	12.72	12.72	-1.09%	650,926
Dec 18, 2024	13.52	13.93	12.78	12.86	12.86	-4.67%	891,400
Dec 17, 2024	13.20	13.56	12.78	13.49	13.49	1.35%	1,682,100
Dec 16, 2024	13.21	13.35	13.15	13.31	13.31	0.45%	682,838
Dec 13, 2024	13.37	13.42	13.08	13.25	13.25	-0.23%	535,350
Dec 12, 2024	13.57	13.75	13.26	13.28	13.28	-2.50%	639,814
Dec 11, 2024	13.42	13.70	13.37	13.62	13.62	2.10%	511,400
Dec 10, 2024	13.28	13.52	13.11	13.34	13.34	0.38%	584,407
Dec 9, 2024	13.32	13.35	13.17	13.29	13.29	0.38%	830,434
Dec 6, 2024	13.82	13.88	13.23	13.24	13.24	-3.36%	613,015
Dec 5, 2024	13.93	14.01	13.68	13.70	13.70	-1.44%	891,644
Dec 4, 2024	13.96	14.20	13.77	13.90	13.90	-0.36%	1,210,900
Dec 3, 2024	14.22	14.24	13.91	13.95	13.95	-1.06%	1,132,846
Dec 2, 2024	14.22	14.26	14.05	14.10	14.10	-	1,176,700
Nov 29, 2024	14.16	14.28	14.04	14.10	14.10	-0.49%	587,700
Nov 27, 2024	13.89	14.21	13.89	14.17	14.13	1.80%	596,125
Nov 26, 2024	13.90	14.00	13.83	13.92	13.89	-0.50%	677,100
Nov 25, 2024	13.92	14.21	13.86	13.99	13.96	1.45%	2,822,361
Nov 22, 2024	13.73	13.82	13.54	13.79	13.76	1.40%	836,070
Nov 21, 2024	13.25	13.67	12.97	13.60	13.57	3.50%	1,761,200
Nov 20, 2024	12.30	13.14	12.30	13.14	13.11	6.83%	2,971,800
Nov 19, 2024	11.88	12.38	11.85	12.30	12.27	1.65%	691,000
Nov 18, 2024	12.00	12.22	11.98	12.10	12.07	0.58%	535,939
Nov 15, 2024	11.97	12.11	11.85	12.03	12.00	1.09%	612,587
Nov 14, 2024	11.86	12.02	11.78	11.90	11.87	0.85%	654,448
Nov 13, 2024	12.25	12.29	11.78	11.80	11.77	-2.32%	623,149
Nov 12, 2024	11.85	12.38	11.71	12.08	12.05	-1.23%	1,076,725
Nov 11, 2024	11.75	12.23	11.49	12.23	12.20	4.71%	1,752,000
Nov 8, 2024	11.49	11.89	11.22	11.68	11.65	2.82%	1,171,600
Nov 7, 2024	11.43	11.45	11.27	11.36	11.33	-0.61%	473,400
Nov 6, 2024	11.50	11.60	11.25	11.43	11.40	2.70%	501,500
Nov 5, 2024	10.81	11.13	10.81	11.13	11.10	2.58%	203,744
Nov 4, 2024	10.85	10.94	10.77	10.85	10.82	-0.37%	192,220
Nov 1, 2024	11.12	11.17	10.88	10.89	10.86	-1.45%	244,900
Oct 31, 2024	11.27	11.34	11.04	11.05	11.02	-1.78%	152,800
Oct 30, 2024	11.34	11.46	11.24	11.25	11.22	-0.79%	144,817
Oct 29, 2024	11.14	11.36	11.12	11.34	11.31	1.25%	207,820
Oct 28, 2024	11.21	11.37	11.18	11.20	11.17	0.72%	264,600
Oct 25, 2024	11.13	11.22	11.00	11.12	11.09	0.36%	266,431
Oct 24, 2024	11.02	11.09	10.97	11.08	11.05	1.19%	187,100
Oct 23, 2024	11.19	11.29	10.81	10.95	10.92	-2.84%	361,901
Oct 22, 2024	11.20	11.35	11.17	11.27	11.24	0.81%	277,137
Oct 21, 2024	11.31	11.31	11.07	11.18	11.15	-0.97%	222,650
Oct 18, 2024	11.27	11.35	11.10	11.29	11.26	0.36%	423,900
Oct 17, 2024	11.46	11.46	11.18	11.25	11.22	-1.40%	401,800
Oct 16, 2024	11.25	11.47	11.25	11.41	11.38	1.88%	346,028
Oct 15, 2024	11.21	11.28	11.17	11.20	11.17	0.09%	181,200
Oct 14, 2024	11.18	11.23	11.08	11.19	11.16	0.63%	194,600
Oct 11, 2024	11.12	11.21	11.11	11.12	11.09	0.63%	168,600
Oct 10, 2024	11.06	11.14	11.00	11.05	11.02	0.27%	207,400
Oct 9, 2024	10.97	11.07	10.97	11.02	10.99	0.36%	174,211
Oct 8, 2024	11.02	11.03	10.94	10.98	10.95	-	170,100
Oct 7, 2024	11.11	11.16	10.92	10.98	10.95	-0.63%	225,000
Oct 4, 2024	10.94	11.14	10.88	11.05	11.02	1.01%	881,900
Oct 3, 2024	10.74	10.96	10.74	10.94	10.91	1.77%	205,300
Oct 2, 2024	10.72	10.86	10.69	10.75	10.72	-0.37%	545,200
Oct 1, 2024	10.69	10.81	10.57	10.79	10.76	0.75%	338,600
Sep 30, 2024	10.80	10.88	10.61	10.71	10.68	-1.02%	259,800
Sep 27, 2024	10.85	10.97	10.80	10.82	10.79	0.46%	185,757
Sep 26, 2024	11.00	11.00	10.77	10.77	10.74	-1.10%	396,905
Sep 25, 2024	10.94	10.95	10.84	10.89	10.86	-0.09%	509,400
Sep 24, 2024	10.79	10.95	10.72	10.90	10.87	1.30%	440,649
Sep 23, 2024	10.90	10.97	10.74	10.76	10.73	-0.74%	342,902
Sep 20, 2024	10.94	10.94	10.72	10.84	10.81	-0.91%	1,085,915
Sep 19, 2024	10.75	10.95	10.50	10.94	10.91	4.09%	778,045
Sep 18, 2024	10.67	10.77	10.50	10.51	10.48	-2.14%	430,900
Sep 17, 2024	10.58	10.76	10.58	10.74	10.71	1.90%	435,531
Sep 16, 2024	10.53	10.57	10.48	10.54	10.51	0.38%	403,516
Sep 13, 2024	10.29	10.64	10.29	10.50	10.47	3.35%	300,000
Sep 12, 2024	10.23	10.23	9.98	10.16	10.13	0.30%	464,600
Sep 11, 2024	10.09	10.17	9.93	10.13	10.10	0.20%	259,328
Sep 10, 2024	10.02	10.17	9.95	10.11	10.09	0.90%	383,400
Sep 9, 2024	9.97	10.13	9.97	10.02	10.00	0.40%	275,410
Sep 6, 2024	10.08	10.12	9.95	9.98	9.96	-0.89%	382,717
Sep 5, 2024	10.13	10.18	10.00	10.07	10.05	-	199,200
Sep 4, 2024	10.00	10.25	10.00	10.07	10.05	1.10%	311,424
Sep 3, 2024	9.99	9.99	9.60	9.96	9.94	-0.90%	673,330
Aug 30, 2024	9.95	10.06	9.81	10.05	10.03	0.90%	256,000
Aug 29, 2024	9.87	10.03	9.75	9.96	9.90	2.05%	360,900
Aug 28, 2024	9.91	10.00	9.70	9.76	9.70	-1.51%	241,132
Aug 27, 2024	10.01	10.05	9.88	9.91	9.85	-1.78%	279,300
Aug 26, 2024	10.44	10.44	10.07	10.09	10.03	-2.51%	237,622
Aug 23, 2024	10.14	10.35	10.08	10.35	10.29	3.50%	598,546
Aug 22, 2024	10.06	10.14	9.99	10.00	9.94	-0.99%	574,400
Aug 21, 2024	9.83	10.15	9.79	10.10	10.04	-	486,700
Aug 20, 2024	10.34	10.34	10.04	10.10	10.04	-2.13%	567,222
Aug 19, 2024	9.97	10.35	9.97	10.32	10.26	3.10%	782,600
Aug 16, 2024	9.83	10.03	9.75	10.01	9.95	1.21%	368,019
Aug 15, 2024	9.89	9.90	9.72	9.89	9.83	1.96%	489,846
Aug 14, 2024	9.89	9.89	9.65	9.70	9.64	-1.32%	283,842
Aug 13, 2024	9.80	9.88	9.71	9.83	9.77	1.03%	550,300
Aug 12, 2024	9.40	9.85	9.35	9.73	9.67	4.62%	659,023
Aug 9, 2024	10.07	10.07	9.07	9.30	9.24	5.92%	526,642
Aug 8, 2024	8.64	8.79	8.61	8.78	8.73	2.21%	356,700
Aug 7, 2024	8.83	8.93	8.57	8.59	8.54	-1.49%	443,708
Aug 6, 2024	8.90	8.90	8.68	8.72	8.67	-2.02%	565,805
Aug 5, 2024	9.10	9.11	8.70	8.90	8.85	-4.71%	713,400
Aug 2, 2024	9.39	9.48	9.29	9.34	9.28	-3.21%	427,000
Aug 1, 2024	9.96	9.96	9.56	9.65	9.59	-3.21%	533,424