Skip to main content
P10, Inc. (PX)
NYSE: PX · Real-Time Price · USD
13.17
+0.03 (0.22%)
Nov 21, 2024, 12:41 PM EST - Market open

P10, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.3013.1412.3013.1413.146.83%2,971,797
Nov 19, 202411.8812.3811.8512.3012.301.65%691,000
Nov 18, 202412.0012.2211.9812.1012.100.58%535,939
Nov 15, 202411.9712.1111.8512.0312.031.09%612,587
Nov 14, 202411.8612.0211.7811.9011.900.85%654,448
Nov 13, 202412.2512.2911.7811.8011.80-2.32%623,149
Nov 12, 202411.8512.3811.7112.0812.08-1.23%1,076,725
Nov 11, 202411.7512.2311.4912.2312.234.71%1,751,987
Nov 8, 202411.4911.8911.2211.6811.682.82%1,171,597
Nov 7, 202411.4311.4511.2711.3611.36-0.61%473,357
Nov 6, 202411.5011.6011.2511.4311.432.70%501,465
Nov 5, 202410.8111.1310.8111.1311.132.58%203,744
Nov 4, 202410.8510.9410.7710.8510.85-0.37%192,220
Nov 1, 202411.1211.1710.8810.8910.89-1.45%244,885
Oct 31, 202411.2711.3411.0411.0511.05-1.78%152,795
Oct 30, 202411.3411.4611.2411.2511.25-0.79%144,817
Oct 29, 202411.1411.3611.1211.3411.341.25%207,820
Oct 28, 202411.2111.3711.1811.2011.200.72%264,571
Oct 25, 202411.1311.2211.0011.1211.120.36%266,431
Oct 24, 202411.0211.0910.9711.0811.081.19%187,071
Oct 23, 202411.1911.2910.8110.9510.95-2.84%361,901
Oct 22, 202411.2011.3511.1711.2711.270.81%277,137
Oct 21, 202411.3111.3111.0711.1811.18-0.97%222,650
Oct 18, 202411.2711.3511.1011.2911.290.36%423,851
Oct 17, 202411.4611.4611.1811.2511.25-1.40%401,785
Oct 16, 202411.2511.4711.2511.4111.411.88%346,028
Oct 15, 202411.2111.2811.1711.2011.200.09%181,183
Oct 14, 202411.1811.2311.0811.1911.190.63%194,557
Oct 11, 202411.1211.2111.1111.1211.120.63%168,557
Oct 10, 202411.0611.1411.0011.0511.050.27%207,394
Oct 9, 202410.9711.0710.9711.0211.020.36%174,211
Oct 8, 202411.0211.0310.9410.9810.98-170,070
Oct 7, 202411.1111.1610.9210.9810.98-0.63%224,985
Oct 4, 202410.9411.1410.8811.0511.051.01%881,896
Oct 3, 202410.7410.9610.7410.9410.941.77%205,259
Oct 2, 202410.7210.8610.6910.7510.75-0.37%545,172
Oct 1, 202410.6910.8110.5710.7910.790.75%338,574
Sep 30, 202410.8010.8810.6110.7110.71-1.02%259,775
Sep 27, 202410.8510.9710.8010.8210.820.46%185,757
Sep 26, 202411.0011.0010.7710.7710.77-1.10%396,905
Sep 25, 202410.9410.9510.8410.8910.89-0.09%509,383
Sep 24, 202410.7910.9510.7210.9010.901.30%440,649
Sep 23, 202410.9010.9710.7410.7610.76-0.74%342,902
Sep 20, 202410.9410.9410.7210.8410.84-0.91%1,085,915
Sep 19, 202410.7510.9510.5010.9410.944.09%778,045
Sep 18, 202410.6710.7710.5010.5110.51-2.14%430,860
Sep 17, 202410.5810.7610.5810.7410.741.90%435,531
Sep 16, 202410.5310.5710.4810.5410.540.38%403,516
Sep 13, 202410.2910.6410.2910.5010.503.35%299,985
Sep 12, 202410.2310.239.9810.1610.160.30%464,567
Sep 11, 202410.0910.179.9310.1310.130.20%259,328
Sep 10, 202410.0210.179.9510.1110.110.90%383,366
Sep 9, 20249.9710.139.9710.0210.020.40%275,410
Sep 6, 202410.0810.129.959.989.98-0.89%382,717
Sep 5, 202410.1310.1810.0010.0710.07-199,197
Sep 4, 202410.0010.2510.0010.0710.071.10%311,419
Sep 3, 20249.999.999.609.969.96-0.90%673,330
Aug 30, 20249.9510.069.8110.0510.050.90%255,952
Aug 29, 20249.8710.039.759.969.932.05%360,890
Aug 28, 20249.9110.009.709.769.73-1.51%241,132
Aug 27, 202410.0110.059.889.919.88-1.78%279,299
Aug 26, 202410.4410.4410.0710.0910.06-2.51%237,622
Aug 23, 202410.1410.3510.0810.3510.313.50%598,546
Aug 22, 202410.0610.149.9910.009.97-0.99%574,391
Aug 21, 20249.8310.159.7910.1010.07-486,695
Aug 20, 202410.3410.3410.0410.1010.07-2.13%567,222
Aug 19, 20249.9710.359.9710.3210.283.10%782,580
Aug 16, 20249.8310.039.7510.019.981.21%368,019
Aug 15, 20249.899.909.729.899.861.96%489,846
Aug 14, 20249.899.899.659.709.67-1.32%283,842
Aug 13, 20249.809.889.719.839.801.03%550,273
Aug 12, 20249.409.859.359.739.704.62%659,023
Aug 9, 202410.0710.079.079.309.275.92%526,642
Aug 8, 20248.648.798.618.788.752.21%356,662
Aug 7, 20248.838.938.578.598.56-1.49%443,708
Aug 6, 20248.908.908.688.728.69-2.02%565,805
Aug 5, 20249.109.118.708.908.87-4.71%713,368
Aug 2, 20249.399.489.299.349.31-3.21%426,994
Aug 1, 20249.969.969.569.659.62-3.21%533,424
Jul 31, 20249.9310.049.809.979.940.81%684,531
Jul 30, 202410.0410.079.839.899.86-0.70%426,381
Jul 29, 202410.1710.219.919.969.93-2.06%526,517
Jul 26, 202410.1410.2410.0110.1710.141.19%411,977
Jul 25, 20249.7910.129.7910.0510.022.76%544,334
Jul 24, 20249.9210.159.789.789.75-1.41%877,756
Jul 23, 20249.8210.019.789.929.891.02%407,287
Jul 22, 20249.729.879.609.829.790.82%322,149
Jul 19, 20249.829.969.669.749.71-0.81%547,669
Jul 18, 20249.9010.169.789.829.79-1.41%1,203,494
Jul 17, 202410.1210.319.879.969.93-1.68%615,735
Jul 16, 20249.7210.159.7010.1310.105.30%703,141
Jul 15, 20249.529.699.479.629.591.80%468,342
Jul 12, 20249.379.559.319.459.421.83%614,135
Jul 11, 20248.959.308.959.289.254.86%711,680
Jul 10, 20248.748.868.668.858.820.57%748,501
Jul 9, 20248.408.818.358.808.775.26%572,556
Jul 8, 20248.338.428.298.368.331.70%682,542
Jul 5, 20248.278.298.188.228.19-0.96%341,382
Jul 3, 20248.298.328.238.308.270.48%271,537
Jul 2, 20248.168.278.138.268.230.85%350,516