P10, Inc. (PX)
NYSE: PX · Real-Time Price · USD
11.89
-0.41 (-3.33%)
At close: Aug 1, 2025, 4:00 PM
11.89
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
P10, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 10.05 | 10.07 | 9.85 | 9.87 | 9.87 | -1.30% | 1,131,082 |
Jun 10, 2025 | 10.04 | 10.18 | 9.93 | 10.00 | 10.00 | 1.11% | 799,315 |
Jun 9, 2025 | 9.91 | 10.00 | 9.78 | 9.89 | 9.89 | 0.20% | 733,905 |
Jun 6, 2025 | 10.13 | 10.17 | 9.87 | 9.87 | 9.87 | -0.90% | 512,378 |
Jun 5, 2025 | 10.30 | 10.34 | 9.93 | 9.96 | 9.96 | -3.86% | 679,652 |
Jun 4, 2025 | 10.18 | 10.43 | 9.90 | 10.36 | 10.36 | 2.57% | 1,063,385 |
Jun 3, 2025 | 10.54 | 10.55 | 10.05 | 10.10 | 10.10 | -4.17% | 1,542,873 |
Jun 2, 2025 | 10.90 | 10.94 | 10.46 | 10.54 | 10.54 | -2.95% | 562,733 |
May 30, 2025 | 10.81 | 11.00 | 10.61 | 10.86 | 10.86 | 0.18% | 869,522 |
May 29, 2025 | 11.56 | 11.61 | 10.80 | 10.84 | 10.80 | -5.66% | 532,290 |
May 28, 2025 | 11.44 | 11.59 | 11.35 | 11.49 | 11.45 | 0.35% | 500,541 |
May 27, 2025 | 11.40 | 11.58 | 11.19 | 11.45 | 11.41 | 2.14% | 837,569 |
May 23, 2025 | 10.96 | 11.29 | 10.89 | 11.21 | 11.17 | 0.18% | 423,865 |
May 22, 2025 | 11.18 | 11.36 | 11.05 | 11.19 | 11.15 | -0.36% | 497,779 |
May 21, 2025 | 11.51 | 11.56 | 11.17 | 11.23 | 11.19 | -3.77% | 597,054 |