P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	12.56	12.90	12.52	12.75	12.75	2.08%	540,045
Aug 21, 2025	12.32	12.54	12.27	12.49	12.49	0.73%	274,249
Aug 20, 2025	12.14	12.43	11.93	12.40	12.40	1.39%	518,823
Aug 19, 2025	12.58	12.63	12.21	12.23	12.23	-2.39%	372,075
Aug 18, 2025	12.48	12.64	12.42	12.53	12.53	-	543,507
Aug 15, 2025	12.81	12.81	12.46	12.53	12.53	-1.73%	393,432
Aug 14, 2025	12.72	12.81	12.55	12.75	12.75	-0.55%	474,450
Aug 13, 2025	12.60	12.82	12.48	12.82	12.82	2.48%	463,520
Aug 12, 2025	12.36	12.63	12.35	12.51	12.51	2.21%	521,184
Aug 11, 2025	12.48	12.55	12.05	12.24	12.24	-2.08%	441,509
Aug 8, 2025	12.42	13.08	12.31	12.50	12.50	3.65%	843,418
Aug 7, 2025	12.50	12.77	11.99	12.06	12.06	-0.58%	616,776
Aug 6, 2025	12.18	12.28	12.08	12.13	12.13	0.17%	527,873
Aug 5, 2025	12.15	12.21	11.88	12.11	12.11	0.17%	774,276
Aug 4, 2025	11.98	12.16	11.91	12.09	12.09	1.68%	411,698
Aug 1, 2025	12.02	12.16	11.70	11.89	11.89	-3.33%	531,922
Jul 31, 2025	12.36	12.49	12.27	12.30	12.30	-0.40%	516,938
Jul 30, 2025	12.39	12.53	12.21	12.35	12.35	-0.40%	675,962
Jul 29, 2025	12.50	12.52	12.28	12.40	12.40	-0.24%	517,766
Jul 28, 2025	12.34	12.44	12.27	12.43	12.43	0.97%	531,169
Jul 25, 2025	12.15	12.33	12.08	12.31	12.31	1.32%	629,401
Jul 24, 2025	12.08	12.23	12.06	12.15	12.15	0.33%	665,058
Jul 23, 2025	11.97	12.19	11.88	12.11	12.11	1.76%	474,936
Jul 22, 2025	11.60	11.93	11.60	11.90	11.90	2.67%	447,392
Jul 21, 2025	11.85	11.88	11.59	11.59	11.59	-1.45%	592,295
Jul 18, 2025	11.88	11.91	11.63	11.76	11.76	-0.51%	454,389
Jul 17, 2025	11.44	11.83	11.43	11.82	11.82	2.78%	607,273
Jul 16, 2025	10.91	11.53	10.87	11.50	11.50	6.38%	1,233,625
Jul 15, 2025	11.12	11.14	10.78	10.81	10.81	-0.83%	603,511
Jul 14, 2025	10.81	10.99	10.76	10.90	10.90	0.65%	490,695
Jul 11, 2025	10.94	10.96	10.83	10.83	10.83	-1.90%	350,932
Jul 10, 2025	10.75	11.07	10.73	11.04	11.04	2.79%	444,586
Jul 9, 2025	10.77	10.81	10.62	10.74	10.74	0.19%	1,036,958
Jul 8, 2025	10.55	10.83	10.48	10.72	10.72	2.19%	1,054,029
Jul 7, 2025	10.69	10.74	10.43	10.49	10.49	-2.42%	497,793
Jul 3, 2025	10.71	10.85	10.65	10.75	10.75	0.66%	342,327
Jul 2, 2025	10.45	10.69	10.45	10.68	10.68	1.81%	645,293
Jul 1, 2025	10.19	10.53	10.05	10.49	10.49	2.64%	1,045,347
Jun 30, 2025	10.16	10.25	9.84	10.22	10.22	1.19%	1,009,333
Jun 27, 2025	10.17	10.40	9.97	10.10	10.10	-0.59%	3,767,846
Jun 26, 2025	9.86	10.31	9.86	10.16	10.16	3.67%	3,066,932
Jun 25, 2025	9.41	9.80	9.26	9.80	9.80	4.14%	2,524,611
Jun 24, 2025	9.21	9.47	9.13	9.41	9.41	3.29%	1,235,217
Jun 23, 2025	8.89	9.18	8.85	9.11	9.11	2.24%	1,218,366
Jun 20, 2025	9.10	9.12	8.91	8.91	8.91	-1.11%	1,349,047
Jun 18, 2025	9.00	9.21	8.99	9.01	9.01	-	625,663
Jun 17, 2025	9.23	9.36	8.96	9.01	9.01	-3.53%	762,705
Jun 16, 2025	9.46	9.52	9.32	9.34	9.34	-0.32%	568,027
Jun 13, 2025	9.64	9.65	9.30	9.37	9.37	-4.29%	858,211
Jun 12, 2025	9.77	9.83	9.59	9.79	9.79	-0.81%	1,062,104