P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	11.06	11.82	10.84	11.72	11.72	2.72%	614,074
May 7, 2025	11.35	11.54	11.34	11.41	11.41	0.44%	644,910
May 6, 2025	11.26	11.48	11.22	11.36	11.36	-0.79%	367,391
May 5, 2025	11.42	11.64	11.39	11.45	11.45	-1.04%	455,496
May 2, 2025	11.39	11.72	11.39	11.57	11.57	2.66%	436,283
May 1, 2025	10.98	11.38	10.98	11.27	11.27	1.81%	426,029
Apr 30, 2025	11.11	11.26	10.95	11.07	11.07	-2.29%	773,758
Apr 29, 2025	11.22	11.39	11.11	11.33	11.33	0.71%	375,919
Apr 28, 2025	11.24	11.33	11.10	11.25	11.25	0.36%	737,294
Apr 25, 2025	11.10	11.24	11.04	11.21	11.21	0.18%	365,979
Apr 24, 2025	10.91	11.23	10.91	11.19	11.19	2.66%	465,781
Apr 23, 2025	11.06	11.32	10.77	10.90	10.90	1.58%	506,895
Apr 22, 2025	10.62	10.75	10.44	10.73	10.73	3.17%	540,531
Apr 21, 2025	10.96	10.98	10.30	10.40	10.40	-5.63%	836,133
Apr 17, 2025	10.90	11.12	10.82	11.02	11.02	1.01%	342,408
Apr 16, 2025	10.89	11.01	10.79	10.91	10.91	-0.82%	378,384
Apr 15, 2025	10.85	11.17	10.85	11.00	11.00	1.66%	508,820
Apr 14, 2025	10.77	10.83	10.51	10.82	10.82	2.56%	336,275
Apr 11, 2025	10.39	10.59	10.13	10.55	10.55	1.05%	440,662
Apr 10, 2025	10.25	10.56	10.09	10.44	10.44	-1.51%	712,554
Apr 9, 2025	9.50	10.69	9.30	10.60	10.60	10.30%	1,091,345
Apr 8, 2025	10.60	10.80	9.53	9.61	9.61	-3.22%	862,584
Apr 7, 2025	8.98	10.02	8.85	9.93	9.93	4.75%	1,315,586
Apr 4, 2025	10.06	10.10	9.30	9.48	9.48	-9.97%	906,048
Apr 3, 2025	11.32	11.39	10.40	10.53	10.53	-11.81%	690,880
Apr 2, 2025	11.49	12.02	11.49	11.94	11.94	2.14%	238,587
Apr 1, 2025	11.71	11.78	11.53	11.69	11.69	-0.51%	364,215
Mar 31, 2025	11.50	11.81	11.48	11.75	11.75	-	459,718
Mar 28, 2025	11.81	11.90	11.62	11.75	11.75	-0.84%	507,480
Mar 27, 2025	11.96	12.02	11.80	11.85	11.85	-1.99%	484,326
Mar 26, 2025	12.29	12.38	11.93	12.09	12.09	-1.39%	328,322
Mar 25, 2025	12.41	12.45	12.15	12.26	12.26	-0.16%	517,367
Mar 24, 2025	12.07	12.29	12.07	12.28	12.28	3.54%	336,682
Mar 21, 2025	11.86	11.93	11.78	11.86	11.86	-0.84%	1,686,011
Mar 20, 2025	11.82	12.08	11.82	11.96	11.96	0.34%	369,712
Mar 19, 2025	11.66	12.00	11.63	11.92	11.92	2.14%	469,574
Mar 18, 2025	11.71	11.83	11.65	11.67	11.67	-0.43%	314,539
Mar 17, 2025	11.46	11.83	11.46	11.72	11.72	2.18%	339,781
Mar 14, 2025	11.21	11.56	11.14	11.47	11.47	3.89%	441,740
Mar 13, 2025	11.33	11.34	10.99	11.04	11.04	-2.30%	191,019
Mar 12, 2025	11.41	11.46	11.25	11.30	11.30	0.98%	272,076
Mar 11, 2025	11.11	11.35	10.96	11.19	11.19	0.36%	426,798
Mar 10, 2025	11.36	11.40	10.97	11.15	11.15	-4.21%	555,125
Mar 7, 2025	11.58	11.79	11.27	11.64	11.64	0.26%	624,588
Mar 6, 2025	11.88	12.02	11.60	11.61	11.61	-3.89%	458,892
Mar 5, 2025	12.04	12.16	11.91	12.08	12.08	0.50%	461,343
Mar 4, 2025	12.43	12.43	11.85	12.02	12.02	-4.68%	497,872
Mar 3, 2025	12.88	13.19	12.56	12.61	12.61	-1.25%	788,599
Feb 28, 2025	12.60	12.80	12.52	12.77	12.77	0.87%	677,534
Feb 27, 2025	12.85	12.87	12.57	12.66	12.63	-1.17%	448,231