P10, Inc. (PX)
NYSE: PX · Real-Time Price · USD
9.84
-0.01 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
P10, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 10.01 | 9.70 | 9.84 | 9.84 | -0.10% | 420,728 |
| Dec 4, 2025 | 9.74 | 9.90 | 9.72 | 9.85 | 9.85 | 0.10% | 437,790 |
| Dec 3, 2025 | 9.50 | 9.89 | 9.48 | 9.84 | 9.84 | 4.35% | 607,299 |
| Dec 2, 2025 | 9.47 | 9.63 | 9.39 | 9.43 | 9.43 | - | 619,629 |
| Dec 1, 2025 | 9.26 | 9.57 | 9.20 | 9.43 | 9.43 | 0.53% | 437,516 |
| Nov 28, 2025 | 9.31 | 9.47 | 9.31 | 9.38 | 9.38 | - | 200,178 |
| Nov 26, 2025 | 9.22 | 9.40 | 9.20 | 9.38 | 9.34 | 1.52% | 563,020 |
| Nov 25, 2025 | 9.24 | 9.33 | 9.14 | 9.24 | 9.20 | 0.43% | 375,308 |
| Nov 24, 2025 | 9.05 | 9.25 | 8.89 | 9.20 | 9.16 | 1.21% | 580,469 |
| Nov 21, 2025 | 8.80 | 9.11 | 8.71 | 9.09 | 9.05 | 4.48% | 666,150 |
| Nov 20, 2025 | 9.31 | 9.51 | 8.68 | 8.70 | 8.67 | -5.02% | 724,970 |
| Nov 19, 2025 | 9.32 | 9.41 | 9.06 | 9.16 | 9.12 | -2.03% | 703,745 |
| Nov 18, 2025 | 9.29 | 9.46 | 9.21 | 9.35 | 9.31 | 0.43% | 731,451 |
| Nov 17, 2025 | 9.86 | 9.99 | 9.31 | 9.31 | 9.27 | -6.05% | 666,266 |
| Nov 14, 2025 | 9.79 | 9.98 | 9.73 | 9.91 | 9.87 | 0.30% | 622,900 |
| Nov 13, 2025 | 10.13 | 10.26 | 9.85 | 9.88 | 9.84 | -2.76% | 497,158 |
| Nov 12, 2025 | 10.43 | 10.64 | 10.15 | 10.16 | 10.12 | -2.78% | 684,892 |
| Nov 11, 2025 | 10.40 | 10.53 | 10.35 | 10.45 | 10.41 | 0.29% | 602,228 |
| Nov 10, 2025 | 10.70 | 10.76 | 10.37 | 10.42 | 10.38 | -1.51% | 479,211 |
| Nov 7, 2025 | 10.45 | 10.79 | 10.29 | 10.58 | 10.54 | 1.83% | 906,115 |
| Nov 6, 2025 | 10.30 | 10.70 | 10.07 | 10.39 | 10.35 | -1.80% | 731,210 |
| Nov 5, 2025 | 10.47 | 10.59 | 10.24 | 10.58 | 10.54 | 2.62% | 369,738 |
| Nov 4, 2025 | 10.29 | 10.43 | 10.24 | 10.31 | 10.27 | -0.19% | 301,223 |
| Nov 3, 2025 | 10.14 | 10.41 | 10.03 | 10.33 | 10.29 | 1.67% | 475,258 |
| Oct 31, 2025 | 10.09 | 10.22 | 10.05 | 10.16 | 10.12 | 0.10% | 404,965 |
| Oct 30, 2025 | 10.56 | 10.65 | 10.14 | 10.15 | 10.11 | -4.34% | 337,469 |
| Oct 29, 2025 | 10.80 | 10.93 | 10.52 | 10.61 | 10.57 | -2.48% | 413,348 |
| Oct 28, 2025 | 10.79 | 10.98 | 10.71 | 10.88 | 10.84 | 0.55% | 274,273 |
| Oct 27, 2025 | 10.66 | 10.89 | 10.62 | 10.82 | 10.78 | 2.56% | 318,223 |
| Oct 24, 2025 | 10.70 | 10.71 | 10.55 | 10.55 | 10.51 | 0.29% | 178,300 |
| Oct 23, 2025 | 10.54 | 10.65 | 10.32 | 10.52 | 10.48 | -0.47% | 420,352 |
| Oct 22, 2025 | 10.77 | 10.81 | 10.54 | 10.57 | 10.53 | -1.58% | 370,426 |
| Oct 21, 2025 | 10.72 | 10.87 | 10.72 | 10.74 | 10.70 | 0.37% | 276,244 |
| Oct 20, 2025 | 10.56 | 10.79 | 10.56 | 10.70 | 10.66 | 2.20% | 307,507 |
| Oct 17, 2025 | 10.44 | 10.53 | 10.36 | 10.47 | 10.43 | -0.10% | 433,453 |
| Oct 16, 2025 | 10.78 | 10.82 | 10.35 | 10.48 | 10.44 | -3.14% | 429,646 |
| Oct 15, 2025 | 10.80 | 10.97 | 10.74 | 10.82 | 10.78 | 1.22% | 295,649 |
| Oct 14, 2025 | 10.42 | 10.83 | 10.42 | 10.69 | 10.65 | 1.71% | 342,204 |
| Oct 13, 2025 | 10.37 | 10.52 | 10.31 | 10.51 | 10.47 | 2.54% | 324,331 |
| Oct 10, 2025 | 10.77 | 10.91 | 10.19 | 10.25 | 10.21 | -4.47% | 412,564 |
| Oct 9, 2025 | 10.62 | 10.74 | 10.47 | 10.73 | 10.69 | 1.51% | 504,804 |
| Oct 8, 2025 | 10.92 | 10.94 | 10.34 | 10.57 | 10.53 | -3.47% | 494,876 |
| Oct 7, 2025 | 11.01 | 11.03 | 10.85 | 10.95 | 10.91 | 0.18% | 375,133 |
| Oct 6, 2025 | 10.96 | 11.08 | 10.75 | 10.93 | 10.89 | 0.37% | 371,737 |
| Oct 3, 2025 | 10.75 | 10.96 | 10.75 | 10.89 | 10.85 | 1.87% | 294,417 |
| Oct 2, 2025 | 10.71 | 10.78 | 10.57 | 10.69 | 10.65 | - | 238,306 |
| Oct 1, 2025 | 10.86 | 10.95 | 10.61 | 10.69 | 10.65 | -1.75% | 576,370 |
| Sep 30, 2025 | 11.09 | 11.23 | 10.70 | 10.88 | 10.84 | -2.68% | 401,807 |
| Sep 29, 2025 | 11.30 | 11.34 | 11.12 | 11.18 | 11.14 | -0.45% | 287,488 |
| Sep 26, 2025 | 11.22 | 11.41 | 11.18 | 11.23 | 11.19 | -0.09% | 329,040 |
| Sep 25, 2025 | 11.24 | 11.35 | 11.15 | 11.24 | 11.20 | -0.44% | 474,943 |
| Sep 24, 2025 | 11.71 | 11.79 | 11.06 | 11.29 | 11.24 | -4.08% | 553,378 |
| Sep 23, 2025 | 11.80 | 12.13 | 11.72 | 11.77 | 11.72 | -0.84% | 486,078 |
| Sep 22, 2025 | 11.84 | 11.92 | 11.69 | 11.87 | 11.82 | -0.84% | 364,019 |
| Sep 19, 2025 | 12.15 | 12.18 | 11.96 | 11.97 | 11.92 | -1.40% | 1,493,655 |
| Sep 18, 2025 | 11.83 | 12.24 | 11.83 | 12.14 | 12.09 | 3.58% | 583,059 |
| Sep 17, 2025 | 11.90 | 12.15 | 11.64 | 11.72 | 11.67 | -1.43% | 393,927 |
| Sep 16, 2025 | 11.97 | 12.02 | 11.81 | 11.89 | 11.84 | -0.59% | 311,416 |
| Sep 15, 2025 | 12.16 | 12.27 | 11.91 | 11.96 | 11.91 | -1.48% | 298,967 |
| Sep 12, 2025 | 12.38 | 12.40 | 12.13 | 12.14 | 12.09 | -1.86% | 270,828 |
| Sep 11, 2025 | 12.15 | 12.55 | 12.15 | 12.37 | 12.32 | 1.73% | 399,225 |
| Sep 10, 2025 | 12.03 | 12.24 | 11.92 | 12.16 | 12.11 | 1.42% | 288,117 |
| Sep 9, 2025 | 12.26 | 12.44 | 11.98 | 11.99 | 11.94 | -2.76% | 603,519 |
| Sep 8, 2025 | 12.10 | 12.37 | 12.01 | 12.33 | 12.28 | 2.49% | 493,900 |
| Sep 5, 2025 | 12.19 | 12.27 | 11.83 | 12.03 | 11.98 | -1.39% | 403,939 |
| Sep 4, 2025 | 12.21 | 12.35 | 12.13 | 12.20 | 12.15 | 0.99% | 304,247 |
| Sep 3, 2025 | 12.16 | 12.28 | 11.98 | 12.08 | 12.03 | -1.63% | 265,740 |
| Sep 2, 2025 | 12.12 | 12.31 | 12.04 | 12.28 | 12.23 | -0.49% | 281,123 |
| Aug 29, 2025 | 12.40 | 12.45 | 12.22 | 12.34 | 12.29 | -0.08% | 395,123 |
| Aug 28, 2025 | 12.49 | 12.63 | 12.35 | 12.35 | 12.26 | -0.64% | 455,972 |
| Aug 27, 2025 | 12.43 | 12.54 | 12.32 | 12.43 | 12.34 | -0.32% | 367,492 |
| Aug 26, 2025 | 12.51 | 12.64 | 12.42 | 12.47 | 12.38 | -0.40% | 493,341 |
| Aug 25, 2025 | 12.63 | 12.74 | 12.52 | 12.52 | 12.43 | -1.80% | 258,807 |
| Aug 22, 2025 | 12.56 | 12.90 | 12.52 | 12.75 | 12.66 | 2.08% | 540,045 |
| Aug 21, 2025 | 12.32 | 12.54 | 12.27 | 12.49 | 12.40 | 0.73% | 274,249 |
| Aug 20, 2025 | 12.14 | 12.43 | 11.93 | 12.40 | 12.31 | 1.39% | 518,823 |
| Aug 19, 2025 | 12.58 | 12.63 | 12.21 | 12.23 | 12.14 | -2.39% | 372,075 |
| Aug 18, 2025 | 12.48 | 12.64 | 12.42 | 12.53 | 12.44 | - | 543,507 |
| Aug 15, 2025 | 12.81 | 12.81 | 12.46 | 12.53 | 12.44 | -1.73% | 393,432 |
| Aug 14, 2025 | 12.72 | 12.81 | 12.55 | 12.75 | 12.66 | -0.55% | 474,450 |
| Aug 13, 2025 | 12.60 | 12.82 | 12.48 | 12.82 | 12.73 | 2.48% | 463,520 |
| Aug 12, 2025 | 12.36 | 12.63 | 12.35 | 12.51 | 12.42 | 2.21% | 521,184 |
| Aug 11, 2025 | 12.48 | 12.55 | 12.05 | 12.24 | 12.15 | -2.08% | 441,509 |
| Aug 8, 2025 | 12.42 | 13.08 | 12.31 | 12.50 | 12.41 | 3.65% | 843,418 |
| Aug 7, 2025 | 12.50 | 12.77 | 11.99 | 12.06 | 11.98 | -0.58% | 616,776 |
| Aug 6, 2025 | 12.18 | 12.28 | 12.08 | 12.13 | 12.04 | 0.17% | 527,873 |
| Aug 5, 2025 | 12.15 | 12.21 | 11.88 | 12.11 | 12.02 | 0.17% | 774,276 |
| Aug 4, 2025 | 11.98 | 12.16 | 11.91 | 12.09 | 12.01 | 1.68% | 411,698 |
| Aug 1, 2025 | 12.02 | 12.16 | 11.70 | 11.89 | 11.81 | -3.33% | 531,922 |
| Jul 31, 2025 | 12.36 | 12.49 | 12.27 | 12.30 | 12.21 | -0.40% | 516,938 |
| Jul 30, 2025 | 12.39 | 12.53 | 12.21 | 12.35 | 12.26 | -0.40% | 675,962 |
| Jul 29, 2025 | 12.50 | 12.52 | 12.28 | 12.40 | 12.31 | -0.24% | 517,766 |
| Jul 28, 2025 | 12.34 | 12.44 | 12.27 | 12.43 | 12.34 | 0.97% | 531,169 |
| Jul 25, 2025 | 12.15 | 12.33 | 12.08 | 12.31 | 12.22 | 1.32% | 629,401 |
| Jul 24, 2025 | 12.08 | 12.23 | 12.06 | 12.15 | 12.06 | 0.33% | 665,058 |
| Jul 23, 2025 | 11.97 | 12.19 | 11.88 | 12.11 | 12.02 | 1.76% | 474,936 |
| Jul 22, 2025 | 11.60 | 11.93 | 11.60 | 11.90 | 11.82 | 2.67% | 447,392 |
| Jul 21, 2025 | 11.85 | 11.88 | 11.59 | 11.59 | 11.51 | -1.45% | 592,295 |
| Jul 18, 2025 | 11.88 | 11.91 | 11.63 | 11.76 | 11.68 | -0.51% | 454,389 |
| Jul 17, 2025 | 11.44 | 11.83 | 11.43 | 11.82 | 11.74 | 2.78% | 607,273 |