P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	9.32	9.41	9.06	9.16	9.16	-2.03%	703,745
Nov 18, 2025	9.29	9.46	9.21	9.35	9.35	0.43%	731,451
Nov 17, 2025	9.86	9.99	9.31	9.31	9.31	-6.05%	666,266
Nov 14, 2025	9.79	9.98	9.73	9.91	9.91	0.30%	622,900
Nov 13, 2025	10.13	10.26	9.85	9.88	9.88	-2.76%	497,158
Nov 12, 2025	10.43	10.64	10.15	10.16	10.16	-2.78%	684,892
Nov 11, 2025	10.40	10.53	10.35	10.45	10.45	0.29%	602,228
Nov 10, 2025	10.70	10.76	10.37	10.42	10.42	-1.51%	479,211
Nov 7, 2025	10.45	10.79	10.29	10.58	10.58	1.83%	906,115
Nov 6, 2025	10.30	10.70	10.07	10.39	10.39	-1.80%	731,210
Nov 5, 2025	10.47	10.59	10.24	10.58	10.58	2.62%	369,738
Nov 4, 2025	10.29	10.43	10.24	10.31	10.31	-0.19%	301,223
Nov 3, 2025	10.14	10.41	10.03	10.33	10.33	1.67%	475,258
Oct 31, 2025	10.09	10.22	10.05	10.16	10.16	0.10%	404,965
Oct 30, 2025	10.56	10.65	10.14	10.15	10.15	-4.34%	337,469
Oct 29, 2025	10.80	10.93	10.52	10.61	10.61	-2.48%	413,348
Oct 28, 2025	10.79	10.98	10.71	10.88	10.88	0.55%	274,273
Oct 27, 2025	10.66	10.89	10.62	10.82	10.82	2.56%	318,223
Oct 24, 2025	10.70	10.71	10.55	10.55	10.55	0.29%	178,300
Oct 23, 2025	10.54	10.65	10.32	10.52	10.52	-0.47%	420,352
Oct 22, 2025	10.77	10.81	10.54	10.57	10.57	-1.58%	370,426
Oct 21, 2025	10.72	10.87	10.72	10.74	10.74	0.37%	276,244
Oct 20, 2025	10.56	10.79	10.56	10.70	10.70	2.20%	307,507
Oct 17, 2025	10.44	10.53	10.36	10.47	10.47	-0.10%	433,453
Oct 16, 2025	10.78	10.82	10.35	10.48	10.48	-3.14%	429,646
Oct 15, 2025	10.80	10.97	10.74	10.82	10.82	1.22%	295,649
Oct 14, 2025	10.42	10.83	10.42	10.69	10.69	1.71%	342,204
Oct 13, 2025	10.37	10.52	10.31	10.51	10.51	2.54%	324,331
Oct 10, 2025	10.77	10.91	10.19	10.25	10.25	-4.47%	412,564
Oct 9, 2025	10.62	10.74	10.47	10.73	10.73	1.51%	504,804
Oct 8, 2025	10.92	10.94	10.34	10.57	10.57	-3.47%	494,876
Oct 7, 2025	11.01	11.03	10.85	10.95	10.95	0.18%	375,133
Oct 6, 2025	10.96	11.08	10.75	10.93	10.93	0.37%	371,737
Oct 3, 2025	10.75	10.96	10.75	10.89	10.89	1.87%	294,417
Oct 2, 2025	10.71	10.78	10.57	10.69	10.69	-	238,306
Oct 1, 2025	10.86	10.95	10.61	10.69	10.69	-1.75%	576,370
Sep 30, 2025	11.09	11.23	10.70	10.88	10.88	-2.68%	401,807
Sep 29, 2025	11.30	11.34	11.12	11.18	11.18	-0.45%	287,488
Sep 26, 2025	11.22	11.41	11.18	11.23	11.23	-0.09%	329,040
Sep 25, 2025	11.24	11.35	11.15	11.24	11.24	-0.44%	474,943
Sep 24, 2025	11.71	11.79	11.06	11.29	11.29	-4.08%	553,378
Sep 23, 2025	11.80	12.13	11.72	11.77	11.77	-0.84%	486,078
Sep 22, 2025	11.84	11.92	11.69	11.87	11.87	-0.84%	364,019
Sep 19, 2025	12.15	12.18	11.96	11.97	11.97	-1.40%	1,493,655
Sep 18, 2025	11.83	12.24	11.83	12.14	12.14	3.58%	583,059
Sep 17, 2025	11.90	12.15	11.64	11.72	11.72	-1.43%	393,927
Sep 16, 2025	11.97	12.02	11.81	11.89	11.89	-0.59%	311,416
Sep 15, 2025	12.16	12.27	11.91	11.96	11.96	-1.48%	298,967
Sep 12, 2025	12.38	12.40	12.13	12.14	12.14	-1.86%	270,828
Sep 11, 2025	12.15	12.55	12.15	12.37	12.37	1.73%	399,225