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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 18, 2025	9.29	9.35	9.35	9.46	9.21	630,069
November 17, 2025	9.86	9.31	9.31	9.99	9.31	666,300
November 14, 2025	9.79	9.91	9.91	9.97	9.75	517,414
November 13, 2025	10.13	9.88	9.88	10.26	9.85	497,200
November 12, 2025	10.43	10.16	10.16	10.64	10.15	684,900
November 11, 2025	10.4	10.45	10.45	10.53	10.35	602,200
November 10, 2025	10.7	10.42	10.42	10.76	10.37	479,211
November 07, 2025	10.45	10.58	10.58	10.79	10.29	905,758
November 06, 2025	10.3	10.39	10.39	10.69	10.07	653,289
November 05, 2025	10.47	10.58	10.58	10.59	10.24	369,738
November 04, 2025	10.32	10.31	10.31	10.43	10.24	222,960
November 03, 2025	10.14	10.33	10.33	10.41	10.03	475,300
October 31, 2025	10.09	10.16	10.16	10.22	10.05	405,000
October 30, 2025	10.56	10.15	10.15	10.65	10.14	256,918
October 29, 2025	10.8	10.61	10.61	10.93	10.52	413,348
October 28, 2025	10.79	10.88	10.88	10.98	10.71	274,300
October 27, 2025	10.66	10.82	10.82	10.89	10.62	318,223
October 24, 2025	10.7	10.55	10.55	10.71	10.55	178,300
October 23, 2025	10.54	10.52	10.52	10.65	10.32	420,400
October 22, 2025	10.77	10.57	10.57	10.81	10.54	370,426
October 21, 2025	10.72	10.74	10.74	10.87	10.72	276,244
October 20, 2025	10.56	10.7	10.7	10.79	10.56	307,507
October 17, 2025	10.44	10.47	10.47	10.53	10.36	433,411
October 16, 2025	10.78	10.48	10.48	10.82	10.35	429,646
October 15, 2025	10.8	10.82	10.82	10.97	10.74	295,649
October 14, 2025	10.42	10.69	10.69	10.83	10.42	342,204
October 13, 2025	10.37	10.51	10.51	10.52	10.31	324,331
October 10, 2025	10.77	10.25	10.25	10.91	10.19	412,561
October 09, 2025	10.62	10.73	10.73	10.74	10.47	504,804
October 08, 2025	10.92	10.57	10.57	10.94	10.34	494,876
October 07, 2025	11.01	10.95	10.95	11.03	10.85	375,133
October 06, 2025	10.96	10.93	10.93	11.08	10.75	371,737
October 03, 2025	10.75	10.89	10.89	10.92	10.75	294,417
October 02, 2025	10.71	10.69	10.69	10.78	10.57	238,208
October 01, 2025	10.91	10.69	10.69	10.95	10.61	576,170
September 30, 2025	11.09	10.88	10.88	11.23	10.7	401,782
September 29, 2025	11.3	11.18	11.18	11.34	11.12	287,500
September 26, 2025	11.22	11.23	11.24	11.41	11.18	273,737
September 25, 2025	11.24	11.24	11.24	11.35	11.15	474,943
September 24, 2025	11.76	11.29	11.29	11.79	11.06	539,712
September 23, 2025	11.92	11.77	11.77	12.13	11.72	475,242
September 22, 2025	11.84	11.87	11.87	11.92	11.69	364,019
September 19, 2025	12.16	11.97	11.97	12.18	11.97	538,156
September 18, 2025	11.83	12.14	12.14	12.24	11.83	572,506
September 17, 2025	11.9	11.72	11.72	12.15	11.64	393,927
September 16, 2025	11.97	11.89	11.89	12.02	11.81	311,416
September 15, 2025	12.16	11.96	11.96	12.27	11.91	299,000
September 12, 2025	12.38	12.14	12.15	12.39	12.13	262,272
September 11, 2025	12.13	12.37	12.37	12.55	12.13	399,224

P10, Inc. (PX) NYSE