P10, Inc. (PX) NYSE

11.15

-0.085(-0.76%)

Updated at September 29 12:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202511.2211.2311.2411.4111.18273,737
September 25, 202511.2411.2411.2411.3511.15474,943
September 24, 202511.7611.2911.2911.7911.06539,712
September 23, 202511.9211.7711.7712.1311.72475,242
September 22, 202511.8411.8711.8711.9211.69364,019
September 19, 202512.1611.9711.9712.1811.97538,156
September 18, 202511.8312.1412.1412.2411.83572,506
September 17, 202511.911.7211.7212.1511.64393,927
September 16, 202511.9711.8911.8912.0211.81311,416
September 15, 202512.1611.9611.9612.2711.91299,000
September 12, 202512.3812.1412.1512.3912.13262,272
September 11, 202512.1312.3712.3712.5512.13399,224
September 10, 202512.0312.1612.1612.2411.92288,117
September 09, 202512.2611.9911.9912.4411.98603,519
September 08, 202512.112.3312.3312.3712.01493,900
September 05, 202512.212.0312.0312.2711.83403,939
September 04, 202512.2112.212.212.3512.13304,247
September 03, 202512.1612.0812.0812.2811.98265,740
September 02, 202512.1212.2812.2812.3112.04281,123
August 29, 202512.412.3412.3412.4512.22395,123
August 28, 202512.4912.3512.3512.6312.35455,972
August 27, 202512.4312.4312.4312.5412.32367,500
August 26, 202512.5112.4712.4712.6412.42493,341
August 25, 202512.6312.5212.5212.7412.52258,807
August 22, 202512.5612.7512.7512.912.52540,045
August 21, 202512.3212.4912.4912.5412.27274,249
August 20, 202512.1412.412.412.4311.93518,823
August 19, 202512.5812.2312.2312.6312.21372,049
August 18, 202512.4812.5312.5312.6412.42543,507
August 15, 202512.8112.5312.5312.8112.46393,432
August 14, 202512.7212.7512.7512.8112.55474,500
August 13, 202512.612.8212.8212.8212.48463,520
August 12, 202512.3612.5112.5112.6312.35521,200
August 11, 202512.4812.2412.2412.5512.05441,509
August 08, 202512.4212.512.513.0812.31843,418
August 07, 202512.512.0612.0612.7711.99616,800
August 06, 202512.1812.1312.1312.2812.08527,900
August 05, 202512.1512.1112.1112.2111.88596,449
August 04, 202511.9812.0912.0912.1611.91411,700
August 01, 202512.0211.8911.8912.1611.7531,922
July 31, 202512.3612.312.312.4912.27516,938
July 30, 202512.3912.3512.3512.5312.21672,228
July 29, 202512.512.412.412.5212.28517,800
July 28, 202512.3412.4312.4312.4412.27531,169
July 25, 202512.1512.3112.3112.3312.08629,401
July 24, 202512.0412.1512.1512.2312.04665,058
July 23, 202511.9712.1112.1112.1911.88474,936
July 22, 202511.6611.911.911.9311.6347,725
July 21, 202511.8511.5911.5911.8811.59592,300
July 18, 202511.8811.7611.7611.9111.63454,400
July 17, 202511.4411.8211.8211.8311.43607,273
July 16, 202510.9111.511.511.5310.871.23M
July 15, 202511.1210.8110.8111.1410.78603,511
July 14, 202510.8110.910.910.9910.76490,700
July 11, 202510.9410.8310.8310.9610.83350,932
July 10, 202510.7511.0411.0411.0710.73444,600
July 09, 202510.7710.7410.7410.8110.621.04M
July 08, 202510.5510.7210.7210.8310.481.05M
July 07, 202510.6910.4910.4910.7410.43497,793
July 03, 202510.6610.7510.7510.8510.64341,840
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved