P10, Inc. (PX) NYSE
7.52
-0.14(-1.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.52
-0.14(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 09, 2026 | 7.51 | 7.68 | 7.68 | 7.78 | 7.51 | 215,338 |
| March 06, 2026 | 7.75 | 7.71 | 7.71 | 7.81 | 7.51 | 1.47M |
| March 05, 2026 | 7.97 | 7.97 | 7.97 | 8.12 | 7.83 | 659,986 |
| March 04, 2026 | 8.15 | 7.96 | 7.96 | 8.24 | 7.95 | 504,840 |
| March 03, 2026 | 7.74 | 8.07 | 8.07 | 8.17 | 7.63 | 706,851 |
| March 02, 2026 | 7.96 | 8.07 | 8.07 | 8.25 | 7.95 | 599,031 |
| February 27, 2026 | 8.12 | 8.07 | 8.07 | 8.13 | 7.92 | 311,440 |
| February 26, 2026 | 8.38 | 8.29 | 8.29 | 8.44 | 8.09 | 352,012 |
| February 25, 2026 | 8.36 | 8.29 | 8.29 | 8.36 | 8 | 181,439 |
| February 24, 2026 | 8.26 | 8.32 | 8.32 | 8.51 | 8.16 | 280,696 |
| February 23, 2026 | 8.34 | 8.04 | 8.04 | 8.45 | 8.02 | 351,424 |
| February 17, 2026 | 8.72 | 8.54 | 0 | 9.32 | 8.43 | 1.35M |
| February 13, 2026 | 8.54 | 8.7 | 0 | 8.96 | 8.15 | 1.41M |
| February 12, 2026 | 10.06 | 8.5 | 0 | 10.07 | 8.39 | 1.11M |
| February 11, 2026 | 11.11 | 10.58 | 0 | 11.29 | 10.28 | 493,469 |
| February 10, 2026 | 10.48 | 10.54 | 0 | 10.63 | 10.43 | 453,424 |
| February 09, 2026 | 10.12 | 10.45 | 0 | 10.49 | 10.12 | 408,700 |
| February 06, 2026 | 10.13 | 10.2 | 0 | 10.21 | 10.03 | 467,541 |
| February 05, 2026 | 10.48 | 9.86 | 0 | 10.48 | 9.79 | 809,300 |
| February 04, 2026 | 10.48 | 10.5 | 0 | 10.56 | 10 | 839,900 |
| February 03, 2026 | 10.88 | 10.35 | 0 | 10.98 | 9.97 | 976,800 |
| February 02, 2026 | 10.73 | 10.93 | 0 | 11.04 | 10.67 | 409,100 |
| January 30, 2026 | 10.93 | 10.78 | 0 | 11.02 | 10.55 | 693,300 |
| January 29, 2026 | 10.61 | 10.9 | 0 | 10.91 | 10.54 | 538,300 |
| January 28, 2026 | 11.02 | 10.6 | 0 | 11.06 | 10.56 | 789,322 |
| January 27, 2026 | 10.66 | 10.97 | 0 | 10.99 | 10.55 | 556,710 |
| January 26, 2026 | 10.75 | 10.7 | 0 | 10.75 | 10.31 | 542,100 |
| January 23, 2026 | 11.02 | 10.76 | 0 | 11.18 | 10.69 | 370,903 |
| January 22, 2026 | 11.17 | 11.06 | 0 | 11.47 | 11.02 | 465,744 |
| January 21, 2026 | 10.75 | 11.09 | 0 | 11.1 | 10.69 | 779,700 |
| January 20, 2026 | 10.6 | 10.66 | 0 | 11.06 | 10.53 | 766,916 |
| January 16, 2026 | 10.6 | 10.71 | 0 | 10.78 | 10.45 | 859,500 |
| January 15, 2026 | 10.47 | 10.61 | 0 | 10.62 | 10.47 | 345,900 |
| January 14, 2026 | 10.09 | 10.44 | 0 | 10.45 | 9.99 | 397,043 |
| January 13, 2026 | 10.27 | 10.15 | 0 | 10.38 | 9.89 | 449,511 |
| January 12, 2026 | 10.2 | 10.29 | 0 | 10.3 | 10.06 | 272,100 |
| January 09, 2026 | 10.46 | 10.33 | 0 | 10.59 | 10.22 | 347,533 |
| January 08, 2026 | 10.12 | 10.46 | 0 | 10.51 | 10.08 | 315,600 |
| January 07, 2026 | 10.52 | 10.19 | 0 | 10.52 | 10.08 | 276,518 |
| January 06, 2026 | 10.46 | 10.55 | 0 | 10.58 | 10.37 | 289,000 |
| January 05, 2026 | 9.87 | 10.5 | 0 | 10.65 | 9.87 | 388,309 |
| January 02, 2026 | 9.83 | 9.89 | 0 | 9.91 | 9.76 | 311,630 |
| December 31, 2025 | 9.84 | 9.81 | 0 | 9.84 | 9.71 | 343,844 |
| December 30, 2025 | 10.09 | 9.88 | 0 | 10.1 | 9.85 | 300,700 |
| December 29, 2025 | 10.07 | 10.09 | 0 | 10.15 | 10.05 | 237,000 |
| December 26, 2025 | 10.03 | 10.08 | 0 | 10.08 | 9.97 | 206,949 |
| December 24, 2025 | 9.96 | 10.06 | 0 | 10.13 | 9.96 | 117,735 |
| December 23, 2025 | 9.99 | 9.97 | 0 | 10.14 | 9.96 | 304,830 |
| December 22, 2025 | 9.87 | 10 | 0 | 10.14 | 9.78 | 350,100 |
| December 19, 2025 | 9.82 | 9.91 | 0 | 9.91 | 9.71 | 1.08M |
| December 18, 2025 | 10.09 | 9.83 | 0 | 10.23 | 9.76 | 351,929 |
| December 17, 2025 | 10.16 | 9.91 | 0 | 10.29 | 9.86 | 558,343 |
| December 16, 2025 | 10.12 | 10.18 | 0 | 10.25 | 9.97 | 418,500 |
| December 15, 2025 | 10.37 | 10.06 | 0 | 10.37 | 9.9 | 341,730 |
| December 12, 2025 | 10.33 | 10.27 | 0 | 10.37 | 10.2 | 599,600 |
| December 11, 2025 | 10.21 | 10.38 | 0 | 10.43 | 10.11 | 429,633 |
| December 10, 2025 | 9.99 | 10.21 | 0 | 10.31 | 9.79 | 717,136 |
| December 09, 2025 | 9.82 | 9.97 | 0 | 10.19 | 9.77 | 653,220 |
| December 08, 2025 | 9.93 | 9.78 | 0 | 9.93 | 9.66 | 633,200 |
| December 05, 2025 | 9.78 | 9.84 | 0 | 10.01 | 9.7 | 420,800 |