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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	11.74	11.66	11.66	11.8	11.57	502,106
May 08, 2025	11.06	11.72	11.72	11.82	10.84	614,100
May 07, 2025	11.35	11.41	11.41	11.54	11.34	644,910
May 06, 2025	11.26	11.36	11.36	11.48	11.22	366,901
May 05, 2025	11.42	11.45	11.45	11.64	11.39	455,496
May 02, 2025	11.39	11.57	11.57	11.72	11.39	436,233
May 01, 2025	10.98	11.27	11.27	11.38	10.98	426,029
April 30, 2025	11.11	11.07	11.07	11.26	10.95	773,800
April 29, 2025	11.22	11.33	11.33	11.39	11.11	375,919
April 28, 2025	11.24	11.25	11.25	11.33	11.1	737,294
April 25, 2025	11.1	11.21	11.21	11.24	11.04	365,579
April 24, 2025	10.91	11.19	11.19	11.23	10.91	465,800
April 23, 2025	11.06	10.9	10.9	11.32	10.77	506,900
April 22, 2025	10.62	10.73	10.73	10.75	10.44	540,531
April 21, 2025	10.96	10.4	10.4	10.98	10.3	836,133
April 17, 2025	10.9	11.02	11.02	11.12	10.82	342,407
April 16, 2025	10.94	10.91	10.91	11.02	10.79	316,165
April 15, 2025	10.85	11	11	11.17	10.85	508,820
April 14, 2025	10.77	10.82	10.82	10.83	10.51	336,300
April 11, 2025	10.39	10.55	10.55	10.59	10.13	440,612
April 10, 2025	10.25	10.44	10.44	10.56	10.09	712,554
April 09, 2025	9.5	10.6	10.6	10.69	9.3	1.08M
April 08, 2025	10.6	9.61	9.61	10.8	9.53	862,600
April 07, 2025	8.98	9.93	9.93	10.02	8.85	1.31M
April 04, 2025	10.06	9.48	9.48	10.1	9.3	906,048
April 03, 2025	11.32	10.53	10.53	11.39	10.4	639,074
April 02, 2025	11.49	11.94	11.94	12.02	11.49	238,600
April 01, 2025	11.71	11.69	11.69	11.78	11.53	364,215
March 31, 2025	11.5	11.75	11.75	11.81	11.48	459,718
March 28, 2025	11.81	11.75	11.75	11.9	11.62	507,500
March 27, 2025	11.96	11.85	11.85	12.02	11.8	484,326
March 26, 2025	12.29	12.09	12.09	12.38	11.93	328,322
March 25, 2025	12.41	12.26	12.26	12.45	12.15	517,400
March 24, 2025	12.07	12.28	12.28	12.29	12.07	336,682
March 21, 2025	11.86	11.86	11.86	11.93	11.78	1.4M
March 20, 2025	11.82	11.96	11.96	12.08	11.82	369,712
March 19, 2025	11.66	11.92	11.92	12	11.63	469,600
March 18, 2025	11.71	11.67	11.67	11.83	11.65	314,539
March 17, 2025	11.46	11.72	11.72	11.83	11.46	339,800
March 14, 2025	11.21	11.47	11.47	11.56	11.14	441,740
March 13, 2025	11.33	11.04	11.04	11.34	10.99	191,019
March 12, 2025	11.41	11.3	11.3	11.46	11.25	272,076
March 11, 2025	11.11	11.19	11.19	11.35	10.96	426,800
March 10, 2025	11.36	11.15	11.15	11.4	10.97	555,200
March 07, 2025	11.58	11.64	11.64	11.79	11.27	624,588
March 06, 2025	11.88	11.61	11.61	12.02	11.6	458,900
March 05, 2025	12.04	12.08	12.08	12.16	11.91	461,343
March 04, 2025	12.43	12.02	12.02	12.43	11.85	497,900
March 03, 2025	12.88	12.61	12.61	13.19	12.56	618,676
February 28, 2025	12.6	12.77	12.77	12.8	12.52	677,534
February 27, 2025	12.85	12.66	12.63	12.87	12.57	448,231
February 26, 2025	12.66	12.81	12.81	12.86	12.63	410,172
February 25, 2025	12.66	12.64	12.64	12.76	12.46	524,595
February 24, 2025	12.94	12.68	12.68	13	12.6	545,981
February 21, 2025	13.12	12.92	12.92	13.12	12.89	827,115
February 20, 2025	13.08	12.99	12.99	13.16	12.74	750,150
February 19, 2025	13.22	13.19	13.19	13.34	13.02	740,400
February 18, 2025	12.69	13.4	13.4	13.47	12.46	1.32M
February 14, 2025	12.66	12.61	12.61	12.72	12.12	977,896
February 13, 2025	12.84	12.71	12.71	12.9	12.24	870,096

P10, Inc. (PX) NYSE