P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.16	11.29	10.28	10.58	10.58	0.38%	493,469
Feb 10, 2026	10.48	10.63	10.43	10.54	10.54	0.86%	453,424
Feb 9, 2026	10.12	10.49	10.12	10.45	10.45	2.45%	408,662
Feb 6, 2026	10.13	10.21	10.03	10.20	10.20	3.45%	467,541
Feb 5, 2026	10.48	10.48	9.79	9.86	9.86	-6.10%	809,289
Feb 4, 2026	10.48	10.56	10.00	10.50	10.50	1.45%	839,898
Feb 3, 2026	10.88	10.98	9.97	10.35	10.35	-5.31%	976,767
Feb 2, 2026	10.73	11.04	10.67	10.93	10.93	1.39%	409,073
Jan 30, 2026	10.93	11.02	10.55	10.78	10.78	-1.10%	693,251
Jan 29, 2026	10.61	10.91	10.54	10.90	10.90	2.83%	538,274
Jan 28, 2026	11.02	11.06	10.56	10.60	10.60	-3.37%	789,322
Jan 27, 2026	10.66	10.99	10.55	10.97	10.97	2.52%	556,710
Jan 26, 2026	10.75	10.75	10.31	10.70	10.70	-0.56%	542,074
Jan 23, 2026	11.02	11.18	10.69	10.76	10.76	-2.71%	370,903
Jan 22, 2026	11.17	11.47	11.02	11.06	11.06	-0.27%	465,744
Jan 21, 2026	10.75	11.10	10.69	11.09	11.09	4.03%	779,691
Jan 20, 2026	10.60	11.06	10.53	10.66	10.66	-0.47%	766,916
Jan 16, 2026	10.60	10.78	10.45	10.71	10.71	0.94%	859,495
Jan 15, 2026	10.47	10.62	10.47	10.61	10.61	1.63%	345,860
Jan 14, 2026	10.09	10.45	9.99	10.44	10.44	2.86%	397,043
Jan 13, 2026	10.27	10.38	9.89	10.15	10.15	-1.36%	449,511
Jan 12, 2026	10.20	10.30	10.06	10.29	10.29	-0.39%	272,074
Jan 9, 2026	10.46	10.59	10.22	10.33	10.33	-1.24%	347,533
Jan 8, 2026	10.12	10.51	10.08	10.46	10.46	2.65%	315,584
Jan 7, 2026	10.52	10.52	10.08	10.19	10.19	-3.41%	276,518
Jan 6, 2026	10.46	10.58	10.37	10.55	10.55	0.48%	288,991
Jan 5, 2026	9.87	10.65	9.87	10.50	10.50	6.17%	388,309
Jan 2, 2026	9.83	9.91	9.76	9.89	9.89	0.82%	311,630
Dec 31, 2025	9.84	9.84	9.71	9.81	9.81	-0.71%	343,844
Dec 30, 2025	10.09	10.10	9.85	9.88	9.88	-2.08%	300,699
Dec 29, 2025	10.07	10.15	10.05	10.09	10.09	0.10%	236,972
Dec 26, 2025	10.03	10.08	9.97	10.08	10.08	0.20%	206,949
Dec 24, 2025	9.96	10.13	9.96	10.06	10.06	0.90%	117,735
Dec 23, 2025	9.99	10.14	9.96	9.97	9.97	-0.30%	304,830
Dec 22, 2025	9.87	10.14	9.78	10.00	10.00	0.91%	350,087
Dec 19, 2025	9.82	9.91	9.71	9.91	9.91	0.81%	1,080,753
Dec 18, 2025	10.09	10.23	9.76	9.83	9.83	-0.81%	351,929
Dec 17, 2025	10.16	10.29	9.86	9.91	9.91	-2.65%	558,343
Dec 16, 2025	10.12	10.25	9.97	10.18	10.18	1.19%	418,486
Dec 15, 2025	10.37	10.37	9.91	10.06	10.06	-2.04%	341,730
Dec 12, 2025	10.33	10.37	10.20	10.27	10.27	-1.06%	599,579
Dec 11, 2025	10.21	10.43	10.11	10.38	10.38	1.67%	429,633
Dec 10, 2025	9.99	10.31	9.79	10.21	10.21	2.41%	717,136
Dec 9, 2025	9.82	10.19	9.77	9.97	9.97	1.94%	653,220
Dec 8, 2025	9.93	9.93	9.66	9.78	9.78	-0.61%	633,169
Dec 5, 2025	9.78	10.01	9.70	9.84	9.84	-0.10%	420,770
Dec 4, 2025	9.74	9.90	9.72	9.85	9.85	0.10%	437,790
Dec 3, 2025	9.50	9.89	9.48	9.84	9.84	4.35%	607,299
Dec 2, 2025	9.47	9.63	9.39	9.43	9.43	-	619,629
Dec 1, 2025	9.26	9.57	9.20	9.43	9.43	0.53%	437,516