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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 202511.9211.9311.6611.6711.63-2.51%259,381
May 19, 202511.9712.0711.9111.9711.93-1.32%364,934
May 16, 202512.2512.2812.1312.1312.09-0.57%503,080
May 15, 202512.0912.2211.9312.2012.160.66%443,929
May 14, 202511.9312.1611.9312.1212.081.34%508,536
May 13, 202512.1012.2211.8511.9611.92-0.42%1,649,443
May 12, 202512.1612.4411.9012.0111.973.00%721,389
May 9, 202511.7411.8011.5711.6611.62-0.51%502,106
May 8, 202511.0611.8210.8411.7211.682.72%614,074
May 7, 202511.3511.5411.3411.4111.370.44%644,910
May 6, 202511.2611.4811.2211.3611.32-0.79%367,391
May 5, 202511.4211.6411.3911.4511.41-1.04%455,496
May 2, 202511.3911.7211.3911.5711.532.66%436,283
May 1, 202510.9811.3810.9811.2711.231.81%426,029
Apr 30, 202511.1111.2610.9511.0711.03-2.29%773,758
Apr 29, 202511.2211.3911.1111.3311.290.71%375,919
Apr 28, 202511.2411.3311.1011.2511.210.36%737,294
Apr 25, 202511.1011.2411.0411.2111.170.18%365,979
Apr 24, 202510.9111.2310.9111.1911.152.66%465,781
Apr 23, 202511.0611.3210.7710.9010.861.58%506,895
Apr 22, 202510.6210.7510.4410.7310.693.17%540,531
Apr 21, 202510.9610.9810.3010.4010.36-5.63%836,133
Apr 17, 202510.9011.1210.8211.0210.981.01%342,408
Apr 16, 202510.8911.0110.7910.9110.87-0.82%378,384
Apr 15, 202510.8511.1710.8511.0010.961.66%508,820
Apr 14, 202510.7710.8310.5110.8210.782.56%336,275
Apr 11, 202510.3910.5910.1310.5510.511.05%440,662
Apr 10, 202510.2510.5610.0910.4410.40-1.51%712,554
Apr 9, 20259.5010.699.3010.6010.5610.30%1,091,345
Apr 8, 202510.6010.809.539.619.58-3.22%862,584
Apr 7, 20258.9810.028.859.939.904.75%1,315,586
Apr 4, 202510.0610.109.309.489.45-9.97%906,048
Apr 3, 202511.3211.3910.4010.5310.49-11.81%690,880
Apr 2, 202511.4912.0211.4911.9411.902.14%238,587
Apr 1, 202511.7111.7811.5311.6911.65-0.51%364,215
Mar 31, 202511.5011.8111.4811.7511.71-459,718
Mar 28, 202511.8111.9011.6211.7511.71-0.84%507,480
Mar 27, 202511.9612.0211.8011.8511.81-1.99%484,326
Mar 26, 202512.2912.3811.9312.0912.05-1.39%328,322
Mar 25, 202512.4112.4512.1512.2612.22-0.16%517,367
Mar 24, 202512.0712.2912.0712.2812.243.54%336,682
Mar 21, 202511.8611.9311.7811.8611.82-0.84%1,686,011
Mar 20, 202511.8212.0811.8211.9611.920.34%369,712