P10 Inc. (PX)
11.95
0.26 (2.22%)
At close: Apr 02, 2025, 3:59 PM
11.82
-1.09%
After-hours: Apr 02, 2025, 08:00 PM EDT
P10 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 11.49 | 12.02 | 11.49 | 11.94 | 0.25 | 2.14% | 237,996 |
| Apr 1, 2025 | 11.71 | 11.78 | 11.53 | 11.69 | -0.06 | -0.51% | 364,215 |
| Mar 31, 2025 | 11.50 | 11.81 | 11.48 | 11.75 | 0.00 | 0.00% | 459,718 |
| Mar 28, 2025 | 11.81 | 11.90 | 11.62 | 11.75 | -0.10 | -0.84% | 507,500 |
| Mar 27, 2025 | 11.96 | 12.02 | 11.80 | 11.85 | -0.24 | -1.99% | 484,326 |
| Mar 26, 2025 | 12.29 | 12.38 | 11.93 | 12.09 | -0.17 | -1.39% | 328,322 |
| Mar 25, 2025 | 12.41 | 12.45 | 12.15 | 12.26 | -0.02 | -0.16% | 517,400 |
| Mar 24, 2025 | 12.07 | 12.29 | 12.07 | 12.28 | 0.42 | 3.54% | 336,682 |
| Mar 21, 2025 | 11.86 | 11.93 | 11.78 | 11.86 | -0.10 | -0.84% | 1,686,011 |
| Mar 20, 2025 | 11.82 | 12.08 | 11.82 | 11.96 | 0.04 | 0.34% | 369,712 |
| Mar 19, 2025 | 11.66 | 12.00 | 11.63 | 11.92 | 0.25 | 2.14% | 469,600 |
| Mar 18, 2025 | 11.71 | 11.83 | 11.65 | 11.67 | -0.05 | -0.43% | 314,539 |
| Mar 17, 2025 | 11.46 | 11.83 | 11.46 | 11.72 | 0.25 | 2.18% | 339,800 |
| Mar 14, 2025 | 11.21 | 11.56 | 11.14 | 11.47 | 0.43 | 3.89% | 441,740 |
| Mar 13, 2025 | 11.33 | 11.34 | 10.99 | 11.04 | -0.26 | -2.30% | 191,019 |
| Mar 12, 2025 | 11.41 | 11.46 | 11.25 | 11.30 | 0.11 | 0.98% | 272,100 |
| Mar 11, 2025 | 11.11 | 11.35 | 10.96 | 11.19 | 0.04 | 0.36% | 426,800 |
| Mar 10, 2025 | 11.36 | 11.40 | 10.97 | 11.15 | -0.49 | -4.21% | 555,200 |
| Mar 7, 2025 | 11.58 | 11.79 | 11.27 | 11.64 | 0.03 | 0.26% | 624,600 |
| Mar 6, 2025 | 11.88 | 12.02 | 11.60 | 11.61 | -0.47 | -3.89% | 458,900 |
| Mar 5, 2025 | 12.04 | 12.16 | 11.91 | 12.08 | 0.06 | 0.50% | 461,343 |
| Mar 4, 2025 | 12.43 | 12.43 | 11.85 | 12.02 | -0.59 | -4.68% | 497,900 |
| Mar 3, 2025 | 12.88 | 13.19 | 12.56 | 12.61 | -0.16 | -1.25% | 788,600 |
| Feb 28, 2025 | 12.60 | 12.80 | 12.52 | 12.77 | 0.11 | 0.87% | 677,534 |
| Feb 27, 2025 | 12.85 | 12.87 | 12.57 | 12.66 | -0.15 | -1.17% | 448,231 |
| Feb 26, 2025 | 12.66 | 12.86 | 12.63 | 12.81 | 0.17 | 1.34% | 410,200 |
| Feb 25, 2025 | 12.66 | 12.76 | 12.46 | 12.64 | -0.04 | -0.32% | 524,600 |
| Feb 24, 2025 | 12.94 | 13.00 | 12.60 | 12.68 | -0.24 | -1.86% | 546,806 |
| Feb 21, 2025 | 13.12 | 13.12 | 12.89 | 12.92 | -0.07 | -0.54% | 827,115 |
| Feb 20, 2025 | 13.08 | 13.16 | 12.74 | 12.99 | -0.20 | -1.52% | 750,150 |
| Feb 19, 2025 | 13.22 | 13.34 | 13.02 | 13.19 | -0.21 | -1.57% | 740,400 |
| Feb 18, 2025 | 12.69 | 13.47 | 12.46 | 13.40 | 0.79 | 6.26% | 1,322,800 |
| Feb 14, 2025 | 12.66 | 12.72 | 12.12 | 12.61 | -0.10 | -0.79% | 978,500 |
| Feb 13, 2025 | 12.84 | 12.90 | 12.24 | 12.71 | -0.20 | -1.55% | 871,203 |
| Feb 12, 2025 | 13.28 | 13.61 | 12.00 | 12.91 | -0.53 | -3.94% | 1,790,189 |
| Feb 11, 2025 | 13.49 | 13.50 | 13.19 | 13.44 | -0.17 | -1.25% | 1,022,357 |
| Feb 10, 2025 | 13.47 | 13.76 | 13.36 | 13.61 | 0.18 | 1.34% | 641,400 |
| Feb 7, 2025 | 13.59 | 13.68 | 13.41 | 13.43 | -0.15 | -1.10% | 313,236 |
| Feb 6, 2025 | 13.76 | 13.85 | 13.53 | 13.58 | -0.18 | -1.31% | 393,000 |
| Feb 5, 2025 | 13.33 | 13.84 | 13.24 | 13.76 | 0.47 | 3.54% | 1,227,842 |
| Feb 4, 2025 | 13.36 | 13.48 | 13.26 | 13.29 | -0.06 | -0.45% | 263,026 |
| Feb 3, 2025 | 13.26 | 13.46 | 13.07 | 13.35 | -0.31 | -2.27% | 388,900 |
| Jan 31, 2025 | 13.73 | 13.76 | 13.50 | 13.66 | -0.06 | -0.44% | 459,908 |
| Jan 30, 2025 | 13.80 | 13.92 | 13.57 | 13.72 | 0.06 | 0.44% | 344,900 |
| Jan 29, 2025 | 13.72 | 13.83 | 13.52 | 13.66 | -0.03 | -0.22% | 328,848 |
| Jan 28, 2025 | 13.46 | 13.75 | 13.45 | 13.69 | 0.29 | 2.16% | 525,400 |
| Jan 27, 2025 | 13.66 | 13.77 | 13.33 | 13.40 | -0.37 | -2.69% | 311,500 |
| Jan 24, 2025 | 13.76 | 13.93 | 13.58 | 13.77 | 0.01 | 0.07% | 318,634 |
| Jan 23, 2025 | 13.36 | 13.82 | 13.34 | 13.76 | 0.31 | 2.30% | 607,426 |
| Jan 22, 2025 | 13.69 | 13.73 | 13.26 | 13.45 | -0.20 | -1.47% | 371,800 |