P10, Inc. - PX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	8.72	8.54	8.54	9.32	8.43	1.35M
February 13, 2026	8.54	8.7	8.7	8.96	8.15	1.41M
February 12, 2026	10.06	8.5	8.5	10.07	8.39	1.11M
February 11, 2026	11.11	10.58	10.58	11.29	10.28	493,469
February 10, 2026	10.53	10.54	10.54	10.63	10.43	383,991
February 09, 2026	10.12	10.45	10.45	10.49	10.12	408,700
February 06, 2026	10.13	10.2	10.2	10.21	10.03	467,541
February 05, 2026	10.48	9.86	9.86	10.48	9.79	809,300
February 04, 2026	10.48	10.5	10.5	10.57	10.07	755,179
February 03, 2026	10.88	10.35	10.35	10.98	9.97	976,800
February 02, 2026	10.73	10.93	10.93	11.04	10.67	409,100
January 30, 2026	10.93	10.78	10.78	11.02	10.55	693,300
January 29, 2026	10.61	10.9	10.9	10.91	10.54	538,300
January 28, 2026	11.02	10.6	10.6	11.06	10.56	789,322
January 27, 2026	10.66	10.97	10.97	10.99	10.55	462,879
January 26, 2026	10.75	10.7	10.7	10.75	10.31	542,100
January 23, 2026	11.02	10.76	10.76	11.18	10.69	287,787
January 22, 2026	11.17	11.06	11.06	11.47	11.02	465,744
January 21, 2026	10.75	11.09	11.09	11.1	10.69	779,700
January 20, 2026	10.53	10.66	10.66	10.96	10.53	666,405
January 16, 2026	10.6	10.71	10.71	10.78	10.45	859,500
January 15, 2026	10.47	10.61	10.61	10.62	10.47	345,900
January 14, 2026	10.09	10.44	10.44	10.45	9.99	397,043
January 13, 2026	10.27	10.15	10.15	10.38	9.89	449,511
January 12, 2026	10.2	10.29	10.29	10.3	10.06	272,100
January 09, 2026	10.49	10.33	10.33	10.59	10.23	292,948
January 08, 2026	10.12	10.46	10.46	10.51	10.08	315,600
January 07, 2026	10.52	10.19	10.19	10.52	10.08	276,518
January 06, 2026	10.43	10.55	10.55	10.58	10.37	280,196
January 05, 2026	9.87	10.5	10.5	10.65	9.87	388,309
January 02, 2026	9.88	9.89	9.89	9.91	9.76	227,513
December 31, 2025	9.84	9.81	9.81	9.84	9.71	343,844
December 30, 2025	10.09	9.88	9.88	10.1	9.85	300,700
December 29, 2025	10.07	10.09	10.09	10.15	10.05	237,000
December 26, 2025	10.03	10.08	10.08	10.08	9.97	206,949
December 24, 2025	9.96	10.06	10.06	10.13	9.96	117,735
December 23, 2025	9.99	9.97	9.97	10.14	9.96	304,830
December 22, 2025	9.87	10	10	10.14	9.78	350,100
December 19, 2025	9.82	9.91	9.91	9.91	9.71	1.08M
December 18, 2025	10.09	9.83	9.83	10.23	9.76	351,929
December 17, 2025	10.16	9.91	9.91	10.29	9.86	558,330
December 16, 2025	10.12	10.18	10.18	10.25	9.97	418,500
December 15, 2025	10.37	10.06	10.06	10.37	9.9	341,730
December 12, 2025	10.33	10.27	10.27	10.37	10.2	599,576
December 11, 2025	10.21	10.38	10.38	10.43	10.11	429,633
December 10, 2025	9.99	10.21	10.21	10.31	9.79	717,136
December 09, 2025	9.82	9.97	9.97	10.19	9.77	653,220
December 08, 2025	9.93	9.78	9.78	9.93	9.66	633,200
December 05, 2025	9.78	9.86	9.86	10.01	9.7	342,017
December 04, 2025	9.78	9.85	9.85	9.89	9.72	418,660
December 03, 2025	9.5	9.84	9.84	9.89	9.48	607,300
December 02, 2025	9.47	9.43	9.43	9.63	9.39	619,629
December 01, 2025	9.26	9.43	9.43	9.57	9.2	437,516
November 28, 2025	9.31	9.38	9.38	9.47	9.31	201,191
November 26, 2025	9.22	9.38	9.38	9.4	9.2	563,020
November 25, 2025	9.24	9.24	9.24	9.32	9.14	375,308
November 24, 2025	9.05	9.2	9.2	9.25	8.89	580,500
November 21, 2025	8.8	9.09	9.09	9.11	8.71	666,200
November 20, 2025	9.31	8.7	8.7	9.51	8.69	626,987
November 19, 2025	9.32	9.16	9.16	9.4	9.06	703,745

P10, Inc. (PX) NYSE