P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2025	12.03	12.24	11.92	12.16	12.16	1.42%	288,117
Sep 9, 2025	12.26	12.44	11.98	11.99	11.99	-2.76%	603,519
Sep 8, 2025	12.10	12.37	12.01	12.33	12.33	2.49%	493,900
Sep 5, 2025	12.19	12.27	11.83	12.03	12.03	-1.39%	403,939
Sep 4, 2025	12.21	12.35	12.13	12.20	12.20	0.99%	304,247
Sep 3, 2025	12.16	12.28	11.98	12.08	12.08	-1.63%	265,740
Sep 2, 2025	12.12	12.31	12.04	12.28	12.28	-0.49%	281,123
Aug 29, 2025	12.40	12.45	12.22	12.34	12.34	-0.08%	395,123
Aug 28, 2025	12.49	12.63	12.35	12.35	12.31	-0.64%	455,972
Aug 27, 2025	12.43	12.54	12.32	12.43	12.39	-0.32%	367,492
Aug 26, 2025	12.51	12.64	12.42	12.47	12.43	-0.40%	493,341
Aug 25, 2025	12.63	12.74	12.52	12.52	12.48	-1.80%	258,807
Aug 22, 2025	12.56	12.90	12.52	12.75	12.71	2.08%	540,045
Aug 21, 2025	12.32	12.54	12.27	12.49	12.45	0.73%	274,249
Aug 20, 2025	12.14	12.43	11.93	12.40	12.36	1.39%	518,823
Aug 19, 2025	12.58	12.63	12.21	12.23	12.19	-2.39%	372,075
Aug 18, 2025	12.48	12.64	12.42	12.53	12.49	-	543,507
Aug 15, 2025	12.81	12.81	12.46	12.53	12.49	-1.73%	393,432
Aug 14, 2025	12.72	12.81	12.55	12.75	12.71	-0.55%	474,450
Aug 13, 2025	12.60	12.82	12.48	12.82	12.78	2.48%	463,520
Aug 12, 2025	12.36	12.63	12.35	12.51	12.47	2.21%	521,184
Aug 11, 2025	12.48	12.55	12.05	12.24	12.20	-2.08%	441,509
Aug 8, 2025	12.42	13.08	12.31	12.50	12.46	3.65%	843,418
Aug 7, 2025	12.50	12.77	11.99	12.06	12.02	-0.58%	616,776
Aug 6, 2025	12.18	12.28	12.08	12.13	12.09	0.17%	527,873
Aug 5, 2025	12.15	12.21	11.88	12.11	12.07	0.17%	774,276
Aug 4, 2025	11.98	12.16	11.91	12.09	12.05	1.68%	411,698
Aug 1, 2025	12.02	12.16	11.70	11.89	11.85	-3.33%	531,922
Jul 31, 2025	12.36	12.49	12.27	12.30	12.26	-0.40%	516,938
Jul 30, 2025	12.39	12.53	12.21	12.35	12.31	-0.40%	675,962
Jul 29, 2025	12.50	12.52	12.28	12.40	12.36	-0.24%	517,766
Jul 28, 2025	12.34	12.44	12.27	12.43	12.39	0.97%	531,169
Jul 25, 2025	12.15	12.33	12.08	12.31	12.27	1.32%	629,401
Jul 24, 2025	12.08	12.23	12.06	12.15	12.11	0.33%	665,058
Jul 23, 2025	11.97	12.19	11.88	12.11	12.07	1.76%	474,936
Jul 22, 2025	11.60	11.93	11.60	11.90	11.86	2.67%	447,392
Jul 21, 2025	11.85	11.88	11.59	11.59	11.56	-1.45%	592,295
Jul 18, 2025	11.88	11.91	11.63	11.76	11.72	-0.51%	454,389
Jul 17, 2025	11.44	11.83	11.43	11.82	11.78	2.78%	607,273
Jul 16, 2025	10.91	11.53	10.87	11.50	11.47	6.38%	1,233,625
Jul 15, 2025	11.12	11.14	10.78	10.81	10.78	-0.83%	603,511
Jul 14, 2025	10.81	10.99	10.76	10.90	10.87	0.65%	490,695
Jul 11, 2025	10.94	10.96	10.83	10.83	10.80	-1.90%	350,932
Jul 10, 2025	10.75	11.07	10.73	11.04	11.01	2.79%	444,586
Jul 9, 2025	10.77	10.81	10.62	10.74	10.71	0.19%	1,036,958
Jul 8, 2025	10.55	10.83	10.48	10.72	10.69	2.19%	1,054,029
Jul 7, 2025	10.69	10.74	10.43	10.49	10.46	-2.42%	497,793
Jul 3, 2025	10.71	10.85	10.65	10.75	10.72	0.66%	342,327