P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 11, 2025	10.39	10.59	10.13	10.55	10.55	1.05%	440,611
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
Feb 26, 2025	12.66	12.86	12.63	12.81	12.78	1.34%	410,172
Feb 25, 2025	12.66	12.76	12.46	12.64	12.61	-0.32%	524,595
Feb 24, 2025	12.94	13.00	12.60	12.68	12.65	-1.86%	546,806
Feb 21, 2025	13.12	13.12	12.89	12.92	12.89	-0.54%	827,115
Feb 20, 2025	13.08	13.16	12.74	12.99	12.95	-1.52%	750,150
Feb 19, 2025	13.22	13.34	13.02	13.19	13.15	-1.57%	740,374
Feb 18, 2025	12.69	13.47	12.46	13.40	13.36	6.26%	1,322,775
Feb 14, 2025	12.66	12.72	12.12	12.61	12.58	-0.79%	978,496
Feb 13, 2025	12.84	12.90	12.24	12.71	12.68	-1.55%	871,203
Feb 12, 2025	13.28	13.61	12.00	12.91	12.88	-3.94%	1,790,189
Feb 11, 2025	13.49	13.50	13.19	13.44	13.40	-1.25%	1,022,357
Feb 10, 2025	13.47	13.76	13.36	13.61	13.57	1.34%	641,384
Feb 7, 2025	13.59	13.68	13.41	13.43	13.39	-1.10%	313,236
Feb 6, 2025	13.76	13.85	13.53	13.58	13.54	-1.31%	392,969
Feb 5, 2025	13.33	13.84	13.24	13.76	13.72	3.54%	1,227,842
Feb 4, 2025	13.36	13.48	13.26	13.29	13.25	-0.45%	263,026
Feb 3, 2025	13.26	13.46	13.07	13.35	13.31	-2.27%	388,855
Jan 31, 2025	13.73	13.76	13.50	13.66	13.62	-0.44%	459,908