P10, Inc. (PX)
NYSE: PX · Real-Time Price · USD
10.86
+0.02 (0.18%)
May 30, 2025, 4:00 PM - Market closed
P10, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 10, 2025 | 10.25 | 10.56 | 10.09 | 10.44 | 10.40 | -1.51% | 712,554 |
Apr 9, 2025 | 9.50 | 10.69 | 9.30 | 10.60 | 10.56 | 10.30% | 1,091,345 |
Apr 8, 2025 | 10.60 | 10.80 | 9.53 | 9.61 | 9.58 | -3.22% | 862,584 |
Apr 7, 2025 | 8.98 | 10.02 | 8.85 | 9.93 | 9.90 | 4.75% | 1,315,586 |
Apr 4, 2025 | 10.06 | 10.10 | 9.30 | 9.48 | 9.45 | -9.97% | 906,048 |
Apr 3, 2025 | 11.32 | 11.39 | 10.40 | 10.53 | 10.49 | -11.81% | 690,880 |
Apr 2, 2025 | 11.49 | 12.02 | 11.49 | 11.94 | 11.90 | 2.14% | 238,587 |
Apr 1, 2025 | 11.71 | 11.78 | 11.53 | 11.69 | 11.65 | -0.51% | 364,215 |
Mar 31, 2025 | 11.50 | 11.81 | 11.48 | 11.75 | 11.71 | - | 459,718 |
Mar 28, 2025 | 11.81 | 11.90 | 11.62 | 11.75 | 11.71 | -0.84% | 507,480 |
Mar 27, 2025 | 11.96 | 12.02 | 11.80 | 11.85 | 11.81 | -1.99% | 484,326 |
Mar 26, 2025 | 12.29 | 12.38 | 11.93 | 12.09 | 12.05 | -1.39% | 328,322 |
Mar 25, 2025 | 12.41 | 12.45 | 12.15 | 12.26 | 12.22 | -0.16% | 517,367 |
Mar 24, 2025 | 12.07 | 12.29 | 12.07 | 12.28 | 12.24 | 3.54% | 336,682 |
Mar 21, 2025 | 11.86 | 11.93 | 11.78 | 11.86 | 11.82 | -0.84% | 1,686,011 |
Mar 20, 2025 | 11.82 | 12.08 | 11.82 | 11.96 | 11.92 | 0.34% | 369,712 |