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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.0212.1611.7011.8911.89-3.33%531,922
Jul 31, 202512.3612.4912.2712.3012.30-0.40%516,938
Jul 30, 202512.3912.5312.2112.3512.35-0.40%675,962
Jul 29, 202512.5012.5212.2812.4012.40-0.24%517,766
Jul 28, 202512.3412.4412.2712.4312.430.97%531,169
Jul 25, 202512.1512.3312.0812.3112.311.32%629,401
Jul 24, 202512.0812.2312.0612.1512.150.33%665,058
Jul 23, 202511.9712.1911.8812.1112.111.76%474,936
Jul 22, 202511.6011.9311.6011.9011.902.67%447,392
Jul 21, 202511.8511.8811.5911.5911.59-1.45%592,295
Jul 18, 202511.8811.9111.6311.7611.76-0.51%454,389
Jul 17, 202511.4411.8311.4311.8211.822.78%607,273
Jul 16, 202510.9111.5310.8711.5011.506.38%1,233,625
Jul 15, 202511.1211.1410.7810.8110.81-0.83%603,511
Jul 14, 202510.8110.9910.7610.9010.900.65%490,695
Jul 11, 202510.9410.9610.8310.8310.83-1.90%350,932
Jul 10, 202510.7511.0710.7311.0411.042.79%444,586
Jul 9, 202510.7710.8110.6210.7410.740.19%1,036,958
Jul 8, 202510.5510.8310.4810.7210.722.19%1,054,029
Jul 7, 202510.6910.7410.4310.4910.49-2.42%497,793
Jul 3, 202510.7110.8510.6510.7510.750.66%342,327
Jul 2, 202510.4510.6910.4510.6810.681.81%645,293
Jul 1, 202510.1910.5310.0510.4910.492.64%1,045,347
Jun 30, 202510.1610.259.8410.2210.221.19%1,009,333
Jun 27, 202510.1710.409.9710.1010.10-0.59%3,767,846
Jun 26, 20259.8610.319.8610.1610.163.67%3,066,932
Jun 25, 20259.419.809.269.809.804.14%2,524,611
Jun 24, 20259.219.479.139.419.413.29%1,235,217
Jun 23, 20258.899.188.859.119.112.24%1,218,366
Jun 20, 20259.109.128.918.918.91-1.11%1,349,047
Jun 18, 20259.009.218.999.019.01-625,663
Jun 17, 20259.239.368.969.019.01-3.53%762,705
Jun 16, 20259.469.529.329.349.34-0.32%568,027
Jun 13, 20259.649.659.309.379.37-4.29%858,211
Jun 12, 20259.779.839.599.799.79-0.81%1,062,104
Jun 11, 202510.0510.079.859.879.87-1.30%1,131,082
Jun 10, 202510.0410.189.9310.0010.001.11%799,315
Jun 9, 20259.9110.009.789.899.890.20%733,905
Jun 6, 202510.1310.179.879.879.87-0.90%512,378
Jun 5, 202510.3010.349.939.969.96-3.86%679,652
Jun 4, 202510.1810.439.9010.3610.362.57%1,063,385
Jun 3, 202510.5410.5510.0510.1010.10-4.17%1,542,873
Jun 2, 202510.9010.9410.4610.5410.54-2.95%562,733
May 30, 202510.8111.0010.6110.8610.860.18%869,522
May 29, 202511.5611.6110.8010.8410.80-5.66%532,290
May 28, 202511.4411.5911.3511.4911.450.35%500,541
May 27, 202511.4011.5811.1911.4511.412.14%837,569
May 23, 202510.9611.2910.8911.2111.170.18%423,865
May 22, 202511.1811.3611.0511.1911.15-0.36%497,779
May 21, 202511.5111.5611.1711.2311.19-3.77%597,054