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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.2	12.03	12.03	12.27	11.83	403,939
September 04, 2025	12.21	12.2	12.2	12.35	12.13	304,247
September 03, 2025	12.16	12.08	12.08	12.28	11.98	265,740
September 02, 2025	12.12	12.28	12.28	12.31	12.04	281,123
August 29, 2025	12.4	12.34	12.34	12.45	12.22	395,123
August 28, 2025	12.49	12.35	12.35	12.63	12.35	455,972
August 27, 2025	12.43	12.43	12.43	12.54	12.32	367,500
August 26, 2025	12.51	12.47	12.47	12.64	12.42	493,341
August 25, 2025	12.63	12.52	12.52	12.74	12.52	258,807
August 22, 2025	12.56	12.75	12.75	12.9	12.52	540,045
August 21, 2025	12.32	12.49	12.49	12.54	12.27	274,249
August 20, 2025	12.14	12.4	12.4	12.43	11.93	518,823
August 19, 2025	12.58	12.23	12.23	12.63	12.21	372,049
August 18, 2025	12.48	12.53	12.53	12.64	12.42	543,507
August 15, 2025	12.81	12.53	12.53	12.81	12.46	393,432
August 14, 2025	12.72	12.75	12.75	12.81	12.55	474,500
August 13, 2025	12.6	12.82	12.82	12.82	12.48	463,520
August 12, 2025	12.36	12.51	12.51	12.63	12.35	521,200
August 11, 2025	12.48	12.24	12.24	12.55	12.05	441,509
August 08, 2025	12.42	12.5	12.5	13.08	12.31	843,418
August 07, 2025	12.5	12.06	12.06	12.77	11.99	616,800
August 06, 2025	12.18	12.13	12.13	12.28	12.08	527,900
August 05, 2025	12.15	12.11	12.11	12.21	11.88	596,449
August 04, 2025	11.98	12.09	12.09	12.16	11.91	411,700
August 01, 2025	12.02	11.89	11.89	12.16	11.7	531,922
July 31, 2025	12.36	12.3	12.3	12.49	12.27	516,938
July 30, 2025	12.39	12.35	12.35	12.53	12.21	672,228
July 29, 2025	12.5	12.4	12.4	12.52	12.28	517,800
July 28, 2025	12.34	12.43	12.43	12.44	12.27	531,169
July 25, 2025	12.15	12.31	12.31	12.33	12.08	629,401
July 24, 2025	12.04	12.15	12.15	12.23	12.04	665,058
July 23, 2025	11.97	12.11	12.11	12.19	11.88	474,936
July 22, 2025	11.66	11.9	11.9	11.93	11.6	347,725
July 21, 2025	11.85	11.59	11.59	11.88	11.59	592,300
July 18, 2025	11.88	11.76	11.76	11.91	11.63	454,400
July 17, 2025	11.44	11.82	11.82	11.83	11.43	607,273
July 16, 2025	10.91	11.5	11.5	11.53	10.87	1.23M
July 15, 2025	11.12	10.81	10.81	11.14	10.78	603,511
July 14, 2025	10.81	10.9	10.9	10.99	10.76	490,700
July 11, 2025	10.94	10.83	10.83	10.96	10.83	350,932
July 10, 2025	10.75	11.04	11.04	11.07	10.73	444,600
July 09, 2025	10.77	10.74	10.74	10.81	10.62	1.04M
July 08, 2025	10.55	10.72	10.72	10.83	10.48	1.05M
July 07, 2025	10.69	10.49	10.49	10.74	10.43	497,793
July 03, 2025	10.66	10.75	10.75	10.85	10.64	341,840
July 02, 2025	10.45	10.68	10.68	10.69	10.45	645,300
July 01, 2025	10.19	10.49	10.49	10.53	10.05	1.05M
June 30, 2025	10.16	10.22	10.22	10.25	9.84	1.01M
June 27, 2025	10.17	10.1	10.1	10.4	9.97	3.77M
June 26, 2025	9.86	10.16	10.16	10.31	9.86	3.07M
June 25, 2025	9.41	9.8	9.8	9.8	9.26	2.52M
June 24, 2025	9.21	9.41	9.41	9.47	9.13	1.24M
June 23, 2025	8.89	9.11	9.11	9.18	8.85	1.22M
June 20, 2025	9.1	8.91	8.91	9.12	8.91	1.35M
June 18, 2025	9	9.01	9.01	9.21	8.99	625,700
June 17, 2025	9.23	9.01	9.01	9.36	8.96	762,705
June 16, 2025	9.46	9.34	9.34	9.52	9.32	568,027
June 13, 2025	9.64	9.37	9.37	9.65	9.3	858,211
June 12, 2025	9.77	9.79	9.79	9.83	9.59	1.06M
June 11, 2025	10.05	9.87	9.87	10.07	9.85	1.13M

P10, Inc. (PX) NYSE