P10, Inc. (PX)
NYSE: PX · Real-Time Price · USD
11.05
-0.20 (-1.78%)
Oct 31, 2024, 4:00 PM EDT - Market closed
P10, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 11.27 | 11.34 | 11.04 | 11.05 | 11.05 | -1.78% | 152,574 |
| Oct 30, 2024 | 11.34 | 11.46 | 11.24 | 11.25 | 11.25 | -0.79% | 144,817 |
| Oct 29, 2024 | 11.14 | 11.36 | 11.12 | 11.34 | 11.34 | 1.25% | 207,820 |
| Oct 28, 2024 | 11.21 | 11.37 | 11.18 | 11.20 | 11.20 | 0.72% | 264,600 |
| Oct 25, 2024 | 11.13 | 11.22 | 11.00 | 11.12 | 11.12 | 0.36% | 266,431 |
| Oct 24, 2024 | 11.02 | 11.09 | 10.97 | 11.08 | 11.08 | 1.19% | 187,100 |
| Oct 23, 2024 | 11.19 | 11.29 | 10.81 | 10.95 | 10.95 | -2.84% | 361,901 |
| Oct 22, 2024 | 11.20 | 11.35 | 11.17 | 11.27 | 11.27 | 0.81% | 277,137 |
| Oct 21, 2024 | 11.31 | 11.31 | 11.07 | 11.18 | 11.18 | -0.97% | 222,650 |
| Oct 18, 2024 | 11.27 | 11.35 | 11.10 | 11.29 | 11.29 | 0.36% | 423,900 |
| Oct 17, 2024 | 11.46 | 11.46 | 11.18 | 11.25 | 11.25 | -1.40% | 401,800 |
| Oct 16, 2024 | 11.25 | 11.47 | 11.25 | 11.41 | 11.41 | 1.88% | 346,028 |
| Oct 15, 2024 | 11.21 | 11.28 | 11.17 | 11.20 | 11.20 | 0.09% | 181,200 |
| Oct 14, 2024 | 11.18 | 11.23 | 11.08 | 11.19 | 11.19 | 0.63% | 194,600 |
| Oct 11, 2024 | 11.12 | 11.21 | 11.11 | 11.12 | 11.12 | 0.63% | 168,600 |
| Oct 10, 2024 | 11.06 | 11.14 | 11.00 | 11.05 | 11.05 | 0.27% | 207,400 |
| Oct 9, 2024 | 10.97 | 11.07 | 10.97 | 11.02 | 11.02 | 0.36% | 174,211 |
| Oct 8, 2024 | 11.02 | 11.03 | 10.94 | 10.98 | 10.98 | - | 170,100 |
| Oct 7, 2024 | 11.11 | 11.16 | 10.92 | 10.98 | 10.98 | -0.63% | 225,000 |
| Oct 4, 2024 | 10.94 | 11.14 | 10.88 | 11.05 | 11.05 | 1.01% | 881,900 |
| Oct 3, 2024 | 10.74 | 10.96 | 10.74 | 10.94 | 10.94 | 1.77% | 205,300 |
| Oct 2, 2024 | 10.72 | 10.86 | 10.69 | 10.75 | 10.75 | -0.37% | 545,200 |
| Oct 1, 2024 | 10.69 | 10.81 | 10.57 | 10.79 | 10.79 | 0.75% | 338,600 |
| Sep 30, 2024 | 10.80 | 10.88 | 10.61 | 10.71 | 10.71 | -1.02% | 259,800 |
| Sep 27, 2024 | 10.85 | 10.97 | 10.80 | 10.82 | 10.82 | 0.46% | 185,757 |
| Sep 26, 2024 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -1.10% | 396,905 |
| Sep 25, 2024 | 10.94 | 10.95 | 10.84 | 10.89 | 10.89 | -0.09% | 509,400 |
| Sep 24, 2024 | 10.79 | 10.95 | 10.72 | 10.90 | 10.90 | 1.30% | 440,649 |
| Sep 23, 2024 | 10.90 | 10.97 | 10.74 | 10.76 | 10.76 | -0.74% | 342,902 |
| Sep 20, 2024 | 10.94 | 10.94 | 10.72 | 10.84 | 10.84 | -0.91% | 1,085,915 |
| Sep 19, 2024 | 10.75 | 10.95 | 10.50 | 10.94 | 10.94 | 4.09% | 778,045 |
| Sep 18, 2024 | 10.67 | 10.77 | 10.50 | 10.51 | 10.51 | -2.14% | 430,900 |
| Sep 17, 2024 | 10.58 | 10.76 | 10.58 | 10.74 | 10.74 | 1.90% | 435,531 |
| Sep 16, 2024 | 10.53 | 10.57 | 10.48 | 10.54 | 10.54 | 0.38% | 403,516 |
| Sep 13, 2024 | 10.29 | 10.64 | 10.29 | 10.50 | 10.50 | 3.35% | 300,000 |
| Sep 12, 2024 | 10.23 | 10.23 | 9.98 | 10.16 | 10.16 | 0.30% | 464,600 |
| Sep 11, 2024 | 10.09 | 10.17 | 9.93 | 10.13 | 10.13 | 0.20% | 259,328 |
| Sep 10, 2024 | 10.02 | 10.17 | 9.95 | 10.11 | 10.11 | 0.90% | 383,400 |
| Sep 9, 2024 | 9.97 | 10.13 | 9.97 | 10.02 | 10.02 | 0.40% | 275,410 |
| Sep 6, 2024 | 10.08 | 10.12 | 9.95 | 9.98 | 9.98 | -0.89% | 382,717 |
| Sep 5, 2024 | 10.13 | 10.18 | 10.00 | 10.07 | 10.07 | - | 199,200 |
| Sep 4, 2024 | 10.00 | 10.25 | 10.00 | 10.07 | 10.07 | 1.10% | 311,424 |
| Sep 3, 2024 | 9.99 | 9.99 | 9.60 | 9.96 | 9.96 | -0.90% | 673,330 |
| Aug 30, 2024 | 9.95 | 10.06 | 9.81 | 10.05 | 10.05 | 0.90% | 256,000 |
| Aug 29, 2024 | 9.87 | 10.03 | 9.75 | 9.96 | 9.92 | 2.05% | 360,900 |
| Aug 28, 2024 | 9.91 | 10.00 | 9.70 | 9.76 | 9.73 | -1.51% | 241,132 |
| Aug 27, 2024 | 10.01 | 10.05 | 9.88 | 9.91 | 9.88 | -1.78% | 279,300 |
| Aug 26, 2024 | 10.44 | 10.44 | 10.07 | 10.09 | 10.05 | -2.51% | 237,622 |
| Aug 23, 2024 | 10.14 | 10.35 | 10.08 | 10.35 | 10.31 | 3.50% | 598,546 |
| Aug 22, 2024 | 10.06 | 10.14 | 9.99 | 10.00 | 9.96 | -0.99% | 574,400 |
| Aug 21, 2024 | 9.83 | 10.15 | 9.79 | 10.10 | 10.06 | - | 486,700 |
| Aug 20, 2024 | 10.34 | 10.34 | 10.04 | 10.10 | 10.06 | -2.13% | 567,222 |
| Aug 19, 2024 | 9.97 | 10.35 | 9.97 | 10.32 | 10.28 | 3.10% | 782,600 |
| Aug 16, 2024 | 9.83 | 10.03 | 9.75 | 10.01 | 9.97 | 1.21% | 368,019 |
| Aug 15, 2024 | 9.89 | 9.90 | 9.72 | 9.89 | 9.86 | 1.96% | 489,846 |
| Aug 14, 2024 | 9.89 | 9.89 | 9.65 | 9.70 | 9.67 | -1.32% | 283,842 |
| Aug 13, 2024 | 9.80 | 9.88 | 9.71 | 9.83 | 9.80 | 1.03% | 550,300 |
| Aug 12, 2024 | 9.40 | 9.85 | 9.35 | 9.73 | 9.70 | 4.62% | 659,023 |
| Aug 9, 2024 | 10.07 | 10.07 | 9.07 | 9.30 | 9.27 | 5.92% | 526,642 |
| Aug 8, 2024 | 8.64 | 8.79 | 8.61 | 8.78 | 8.75 | 2.21% | 356,700 |
| Aug 7, 2024 | 8.83 | 8.93 | 8.57 | 8.59 | 8.56 | -1.49% | 443,708 |
| Aug 6, 2024 | 8.90 | 8.90 | 8.68 | 8.72 | 8.69 | -2.02% | 565,805 |
| Aug 5, 2024 | 9.10 | 9.11 | 8.70 | 8.90 | 8.87 | -4.71% | 713,400 |
| Aug 2, 2024 | 9.39 | 9.48 | 9.29 | 9.34 | 9.31 | -3.21% | 427,000 |
| Aug 1, 2024 | 9.96 | 9.96 | 9.56 | 9.65 | 9.62 | -3.21% | 533,424 |
| Jul 31, 2024 | 9.93 | 10.04 | 9.80 | 9.97 | 9.93 | 0.81% | 684,531 |
| Jul 30, 2024 | 10.04 | 10.07 | 9.82 | 9.89 | 9.86 | -0.70% | 426,381 |
| Jul 29, 2024 | 10.17 | 10.21 | 9.90 | 9.96 | 9.92 | -2.06% | 526,517 |
| Jul 26, 2024 | 10.14 | 10.24 | 10.01 | 10.17 | 10.13 | 1.19% | 412,000 |
| Jul 25, 2024 | 9.79 | 10.12 | 9.79 | 10.05 | 10.01 | 2.76% | 544,334 |
| Jul 24, 2024 | 9.92 | 10.15 | 9.78 | 9.78 | 9.75 | -1.41% | 877,800 |
| Jul 23, 2024 | 9.82 | 10.01 | 9.78 | 9.92 | 9.89 | 1.02% | 407,300 |
| Jul 22, 2024 | 9.72 | 9.87 | 9.60 | 9.82 | 9.79 | 0.82% | 322,149 |
| Jul 19, 2024 | 9.82 | 9.96 | 9.66 | 9.74 | 9.71 | -0.81% | 547,700 |
| Jul 18, 2024 | 9.90 | 10.16 | 9.78 | 9.82 | 9.79 | -1.41% | 1,203,500 |
| Jul 17, 2024 | 10.12 | 10.31 | 9.87 | 9.96 | 9.92 | -1.68% | 615,735 |
| Jul 16, 2024 | 9.72 | 10.15 | 9.70 | 10.13 | 10.09 | 5.30% | 703,141 |
| Jul 15, 2024 | 9.52 | 9.69 | 9.47 | 9.62 | 9.59 | 1.80% | 468,342 |
| Jul 12, 2024 | 9.37 | 9.55 | 9.31 | 9.45 | 9.42 | 1.83% | 614,135 |
| Jul 11, 2024 | 8.95 | 9.30 | 8.95 | 9.28 | 9.25 | 4.86% | 711,700 |
| Jul 10, 2024 | 8.74 | 8.86 | 8.66 | 8.85 | 8.82 | 0.57% | 748,501 |
| Jul 9, 2024 | 8.40 | 8.81 | 8.35 | 8.80 | 8.77 | 5.26% | 572,600 |
| Jul 8, 2024 | 8.33 | 8.41 | 8.29 | 8.36 | 8.33 | 1.70% | 682,542 |
| Jul 5, 2024 | 8.27 | 8.29 | 8.18 | 8.22 | 8.19 | -0.96% | 341,400 |
| Jul 3, 2024 | 8.29 | 8.32 | 8.23 | 8.30 | 8.27 | 0.48% | 271,537 |
| Jul 2, 2024 | 8.16 | 8.27 | 8.13 | 8.26 | 8.23 | 0.85% | 350,516 |
| Jul 1, 2024 | 8.48 | 8.62 | 8.15 | 8.19 | 8.16 | -3.42% | 893,900 |
| Jun 28, 2024 | 8.44 | 8.57 | 8.36 | 8.48 | 8.45 | 1.44% | 2,317,309 |
| Jun 27, 2024 | 8.29 | 8.36 | 8.21 | 8.36 | 8.33 | 0.72% | 440,422 |
| Jun 26, 2024 | 8.27 | 8.35 | 8.18 | 8.30 | 8.27 | 0.61% | 649,017 |
| Jun 25, 2024 | 8.34 | 8.37 | 8.19 | 8.25 | 8.22 | -1.43% | 310,800 |
| Jun 24, 2024 | 8.28 | 8.39 | 8.26 | 8.37 | 8.34 | 1.58% | 295,403 |
| Jun 21, 2024 | 8.34 | 8.34 | 8.17 | 8.24 | 8.21 | -0.84% | 718,045 |
| Jun 20, 2024 | 8.08 | 8.33 | 8.00 | 8.31 | 8.28 | 2.72% | 537,500 |
| Jun 18, 2024 | 8.05 | 8.18 | 8.01 | 8.09 | 8.06 | 2.41% | 423,734 |
| Jun 17, 2024 | 7.88 | 8.03 | 7.88 | 7.90 | 7.87 | -1.25% | 549,100 |
| Jun 14, 2024 | 8.01 | 8.05 | 7.95 | 8.00 | 7.97 | -0.74% | 517,700 |
| Jun 13, 2024 | 8.05 | 8.12 | 7.89 | 8.06 | 8.03 | -0.12% | 488,100 |
| Jun 12, 2024 | 8.44 | 8.52 | 8.07 | 8.07 | 8.04 | -2.18% | 639,233 |
| Jun 11, 2024 | 8.08 | 8.33 | 8.05 | 8.25 | 8.22 | 1.23% | 516,446 |