P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	10.79	10.98	10.71	10.91	-	0.83%	130,630
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
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