P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	9.21	9.47	9.13	9.41	9.41	3.29%	1,191,056
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
May 20, 2025	11.92	11.93	11.66	11.67	11.63	-2.51%	259,381
May 19, 2025	11.97	12.07	11.91	11.97	11.93	-1.32%	364,934
May 16, 2025	12.25	12.28	12.13	12.13	12.09	-0.57%	503,080
May 15, 2025	12.09	12.22	11.93	12.20	12.16	0.66%	443,929
May 14, 2025	11.93	12.16	11.93	12.12	12.08	1.34%	508,536
May 13, 2025	12.10	12.22	11.85	11.96	11.92	-0.42%	1,649,443
May 12, 2025	12.16	12.44	11.90	12.01	11.97	3.00%	721,389
May 9, 2025	11.74	11.80	11.57	11.66	11.62	-0.51%	502,106
May 8, 2025	11.06	11.82	10.84	11.72	11.68	2.72%	614,074
May 7, 2025	11.35	11.54	11.34	11.41	11.37	0.44%	644,910
May 6, 2025	11.26	11.48	11.22	11.36	11.32	-0.79%	367,391
May 5, 2025	11.42	11.64	11.39	11.45	11.41	-1.04%	455,496
May 2, 2025	11.39	11.72	11.39	11.57	11.53	2.66%	436,283
May 1, 2025	10.98	11.38	10.98	11.27	11.23	1.81%	426,029
Apr 30, 2025	11.11	11.26	10.95	11.07	11.03	-2.29%	773,758
Apr 29, 2025	11.22	11.39	11.11	11.33	11.29	0.71%	375,919
Apr 28, 2025	11.24	11.33	11.10	11.25	11.21	0.36%	737,294
Apr 25, 2025	11.10	11.24	11.04	11.21	11.17	0.18%	365,979
Apr 24, 2025	10.91	11.23	10.91	11.19	11.15	2.66%	465,781
Apr 23, 2025	11.06	11.32	10.77	10.90	10.86	1.58%	506,895
Apr 22, 2025	10.62	10.75	10.44	10.73	10.69	3.17%	540,531
Apr 21, 2025	10.96	10.98	10.30	10.40	10.36	-5.63%	836,133
Apr 17, 2025	10.90	11.12	10.82	11.02	10.98	1.01%	342,408
Apr 16, 2025	10.89	11.01	10.79	10.91	10.87	-0.82%	378,384
Apr 15, 2025	10.85	11.17	10.85	11.00	10.96	1.66%	508,820
Apr 14, 2025	10.77	10.83	10.51	10.82	10.78	2.56%	336,275
Apr 11, 2025	10.39	10.59	10.13	10.55	10.51	1.05%	440,662