P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	13.73	13.76	13.50	13.66	13.66	-0.44%	459,908
Jan 30, 2025	13.80	13.92	13.57	13.72	13.72	0.44%	344,895
Jan 29, 2025	13.72	13.83	13.52	13.66	13.66	-0.22%	328,848
Jan 28, 2025	13.46	13.75	13.45	13.69	13.69	2.16%	525,384
Jan 27, 2025	13.66	13.77	13.33	13.40	13.40	-2.69%	311,459
Jan 24, 2025	13.76	13.93	13.58	13.77	13.77	0.07%	318,634
Jan 23, 2025	13.36	13.82	13.34	13.76	13.76	2.30%	607,426
Jan 22, 2025	13.69	13.73	13.26	13.45	13.45	-1.47%	371,792
Jan 21, 2025	13.56	13.89	13.54	13.65	13.65	1.94%	796,766
Jan 17, 2025	13.58	13.62	13.34	13.39	13.39	-0.30%	637,631
Jan 16, 2025	13.38	13.49	13.31	13.43	13.43	0.67%	492,770
Jan 15, 2025	13.33	13.42	13.21	13.34	13.34	2.69%	631,429
Jan 14, 2025	12.80	12.99	12.72	12.99	12.99	1.72%	417,987
Jan 13, 2025	12.76	12.93	12.61	12.77	12.77	0.47%	502,913
Jan 10, 2025	13.20	13.20	12.51	12.71	12.71	-5.15%	733,166
Jan 8, 2025	13.11	13.40	13.00	13.40	13.40	1.59%	442,749
Jan 7, 2025	13.50	13.56	13.06	13.19	13.19	0.15%	889,130
Jan 6, 2025	12.94	13.24	12.90	13.17	13.17	2.09%	1,299,320
Jan 3, 2025	12.90	12.97	12.66	12.90	12.90	0.47%	352,072
Jan 2, 2025	12.71	13.06	12.71	12.84	12.84	1.82%	689,323
Dec 31, 2024	12.52	12.66	12.36	12.61	12.61	1.45%	547,410
Dec 30, 2024	12.50	12.61	12.28	12.43	12.43	-1.35%	633,919
Dec 27, 2024	12.85	12.98	12.57	12.60	12.60	-2.70%	495,778
Dec 26, 2024	12.74	12.99	12.66	12.95	12.95	1.01%	329,046
Dec 24, 2024	12.71	12.87	12.71	12.82	12.82	0.79%	173,768
Dec 23, 2024	12.97	13.05	12.64	12.72	12.72	-1.32%	533,735
Dec 20, 2024	12.52	13.13	12.52	12.89	12.89	1.34%	868,111
Dec 19, 2024	12.98	13.10	12.54	12.72	12.72	-1.09%	650,926
Dec 18, 2024	13.52	13.93	12.78	12.86	12.86	-4.67%	891,376
Dec 17, 2024	13.20	13.56	12.78	13.49	13.49	1.35%	1,682,058
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%	511,372
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	-	1,176,661
Nov 29, 2024	14.16	14.28	14.04	14.10	14.10	-0.49%	587,681
Nov 27, 2024	13.89	14.21	13.89	14.17	14.14	1.80%	596,125
Nov 26, 2024	13.90	14.00	13.83	13.92	13.89	-0.50%	677,092
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%	1,761,162
Nov 20, 2024	12.30	13.14	12.30	13.14	13.11	6.83%	2,971,797
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%	1,751,987
Nov 8, 2024	11.49	11.89	11.22	11.68	11.65	2.82%	1,171,597
Nov 7, 2024	11.43	11.45	11.27	11.36	11.33	-0.61%	473,357
Nov 6, 2024	11.50	11.60	11.25	11.43	11.40	2.70%	501,465
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%	244,885
Oct 31, 2024	11.27	11.34	11.04	11.05	11.02	-1.78%	152,795
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%	264,571
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%	187,071
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%	423,851
Oct 17, 2024	11.46	11.46	11.18	11.25	11.22	-1.40%	401,785
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%	181,183
Oct 14, 2024	11.18	11.23	11.08	11.19	11.16	0.63%	194,557
Oct 11, 2024	11.12	11.21	11.11	11.12	11.09	0.63%	168,557
Oct 10, 2024	11.06	11.14	11.00	11.05	11.02	0.27%	207,394
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	-	170,070
Oct 7, 2024	11.11	11.16	10.92	10.98	10.95	-0.63%	224,985
Oct 4, 2024	10.94	11.14	10.88	11.05	11.02	1.01%	881,896
Oct 3, 2024	10.74	10.96	10.74	10.94	10.91	1.77%	205,259
Oct 2, 2024	10.72	10.86	10.69	10.75	10.72	-0.37%	545,172
Oct 1, 2024	10.69	10.81	10.57	10.79	10.76	0.75%	338,574
Sep 30, 2024	10.80	10.88	10.61	10.71	10.68	-1.02%	259,775
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%	509,383
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%	430,860
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%	299,985
Sep 12, 2024	10.23	10.23	9.98	10.16	10.14	0.30%	464,567
Sep 11, 2024	10.09	10.17	9.93	10.13	10.11	0.20%	259,328
Sep 10, 2024	10.02	10.17	9.95	10.11	10.09	0.90%	383,366
Sep 9, 2024	9.97	10.13	9.97	10.02	10.00	0.40%	275,410