P10, Inc. (PX)

Compare

10.60

+0.99

+(10.30%)

At close: 4:00:02 PM EDT

10.69

+0.09

+(0.85%)

After hours: 5:14:58 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	9.50	10.69	9.34	10.60	10.60	1,091,325
Apr 8, 2025	10.60	10.80	9.53	9.61	9.61	862,600
Apr 7, 2025	8.98	10.02	8.85	9.93	9.93	1,315,600
Apr 4, 2025	10.06	10.10	9.30	9.48	9.48	906,000
Apr 3, 2025	11.32	11.39	10.40	10.53	10.53	690,900
Apr 2, 2025	11.49	12.02	11.49	11.94	11.94	238,600
Apr 1, 2025	11.71	11.77	11.52	11.69	11.69	364,100
Mar 31, 2025	11.50	11.81	11.48	11.75	11.75	459,700
Mar 28, 2025	11.81	11.90	11.62	11.75	11.75	507,500
Mar 27, 2025	11.96	12.02	11.80	11.85	11.85	484,300
Mar 26, 2025	12.29	12.38	11.93	12.09	12.09	328,300
Mar 25, 2025	12.41	12.45	12.15	12.26	12.26	517,400
Mar 24, 2025	12.07	12.28	12.07	12.28	12.28	336,600
Mar 21, 2025	11.86	11.93	11.78	11.86	11.86	1,686,000
Mar 20, 2025	11.82	12.08	11.82	11.96	11.96	369,700
Mar 19, 2025	11.66	12.00	11.63	11.92	11.92	469,600
Mar 18, 2025	11.71	11.83	11.65	11.67	11.67	314,500
Mar 17, 2025	11.46	11.82	11.45	11.72	11.72	339,800
Mar 14, 2025	11.21	11.56	11.14	11.47	11.47	441,700
Mar 13, 2025	11.33	11.34	10.99	11.04	11.04	191,000
Mar 12, 2025	11.41	11.46	11.25	11.30	11.30	272,100
Mar 11, 2025	11.11	11.35	10.96	11.19	11.19	426,800
Mar 10, 2025	11.36	11.40	10.97	11.15	11.15	555,200
Mar 7, 2025	11.58	11.78	11.27	11.64	11.64	624,600
Mar 6, 2025	11.88	12.02	11.60	11.61	11.61	458,900
Mar 5, 2025	12.04	12.16	11.91	12.08	12.08	461,300
Mar 4, 2025	12.43	12.43	11.85	12.02	12.02	497,900
Mar 3, 2025	12.88	13.19	12.56	12.61	12.61	788,600
Feb 28, 2025	0.04 Dividend
Feb 28, 2025	12.60	12.80	12.52	12.77	12.77	677,500
Feb 27, 2025	12.85	12.87	12.57	12.66	12.62	448,200
Feb 26, 2025	12.66	12.85	12.63	12.81	12.77	410,200
Feb 25, 2025	12.66	12.76	12.46	12.64	12.61	524,600
Feb 24, 2025	12.94	13.00	12.60	12.68	12.64	546,800
Feb 21, 2025	13.12	13.12	12.89	12.92	12.88	827,100
Feb 20, 2025	13.08	13.16	12.74	12.99	12.95	750,100
Feb 19, 2025	13.22	13.34	13.02	13.19	13.15	740,400
Feb 18, 2025	12.69	13.47	12.46	13.40	13.36	1,322,800
Feb 14, 2025	12.66	12.72	12.12	12.61	12.58	978,500
Feb 13, 2025	12.84	12.90	12.24	12.71	12.67	871,200
Feb 12, 2025	13.28	13.60	12.00	12.91	12.87	1,790,100
Feb 11, 2025	13.49	13.50	13.19	13.44	13.40	1,022,100
Feb 10, 2025	13.47	13.76	13.36	13.61	13.57	641,400
Feb 7, 2025	13.59	13.68	13.41	13.43	13.39	313,000
Feb 6, 2025	13.76	13.85	13.53	13.58	13.54	393,000
Feb 5, 2025	13.33	13.84	13.24	13.76	13.72	1,227,400
Feb 4, 2025	13.36	13.48	13.26	13.29	13.25	262,900
Feb 3, 2025	13.26	13.46	13.07	13.35	13.31	388,900
Jan 31, 2025	13.73	13.76	13.50	13.66	13.62	459,900
Jan 30, 2025	13.80	13.92	13.57	13.72	13.68	344,900
Jan 29, 2025	13.72	13.83	13.52	13.66	13.62	328,800
Jan 28, 2025	13.46	13.75	13.45	13.69	13.65	525,400
Jan 27, 2025	13.66	13.77	13.33	13.40	13.36	311,500
Jan 24, 2025	13.76	13.93	13.58	13.77	13.73	318,600
Jan 23, 2025	13.36	13.82	13.34	13.76	13.72	607,400
Jan 22, 2025	13.69	13.73	13.26	13.45	13.41	371,800
Jan 21, 2025	13.56	13.89	13.54	13.65	13.61	796,800
Jan 17, 2025	13.58	13.62	13.34	13.39	13.35	637,600
Jan 16, 2025	13.38	13.49	13.31	13.43	13.39	492,800
Jan 15, 2025	13.33	13.42	13.21	13.34	13.30	631,400
Jan 14, 2025	12.80	12.99	12.72	12.99	12.95	418,000
Jan 13, 2025	12.76	12.93	12.61	12.77	12.73	502,900
Jan 10, 2025	13.20	13.20	12.51	12.71	12.67	733,200
Jan 8, 2025	13.11	13.40	12.99	13.40	13.36	442,700
Jan 7, 2025	13.50	13.56	13.06	13.19	13.15	889,100
Jan 6, 2025	12.94	13.24	12.90	13.17	13.13	1,299,300
Jan 3, 2025	12.90	12.97	12.66	12.90	12.86	352,100
Jan 2, 2025	12.71	13.06	12.71	12.84	12.80	689,200
Dec 31, 2024	12.52	12.66	12.36	12.61	12.58	547,400
Dec 30, 2024	12.50	12.61	12.28	12.43	12.40	633,900
Dec 27, 2024	12.85	12.98	12.57	12.60	12.57	495,800
Dec 26, 2024	12.74	12.99	12.66	12.95	12.91	329,000
Dec 24, 2024	12.71	12.87	12.71	12.82	12.78	173,800
Dec 23, 2024	12.97	13.05	12.64	12.72	12.68	533,700
Dec 20, 2024	12.52	13.13	12.52	12.89	12.85	868,100
Dec 19, 2024	12.98	13.10	12.53	12.72	12.68	650,900
Dec 18, 2024	13.52	13.93	12.78	12.86	12.82	891,400
Dec 17, 2024	13.20	13.56	12.78	13.49	13.45	1,682,100
Dec 16, 2024	13.21	13.35	13.15	13.31	13.27	682,800
Dec 13, 2024	13.37	13.42	13.08	13.25	13.21	535,200
Dec 12, 2024	13.57	13.75	13.26	13.28	13.24	639,800
Dec 11, 2024	13.42	13.69	13.37	13.62	13.58	511,400
Dec 10, 2024	13.28	13.52	13.11	13.34	13.30	584,400
Dec 9, 2024	13.32	13.35	13.17	13.29	13.25	830,400
Dec 6, 2024	13.82	13.88	13.23	13.24	13.20	613,000
Dec 5, 2024	13.93	14.01	13.68	13.70	13.66	891,600
Dec 4, 2024	13.96	14.20	13.77	13.90	13.86	1,210,800
Dec 3, 2024	14.22	14.24	13.91	13.95	13.91	1,132,800
Dec 2, 2024	14.22	14.26	14.05	14.10	14.06	1,176,700
Nov 29, 2024	0.04 Dividend
Nov 29, 2024	14.16	14.28	14.04	14.10	14.06	587,700
Nov 27, 2024	13.89	14.20	13.89	14.17	14.10	596,100
Nov 26, 2024	13.90	14.00	13.82	13.92	13.85	677,100
Nov 25, 2024	13.92	14.21	13.86	13.99	13.92	2,822,300
Nov 22, 2024	13.73	13.82	13.54	13.79	13.72	836,000
Nov 21, 2024	13.25	13.67	12.97	13.60	13.53	1,761,200
Nov 20, 2024	12.30	13.14	12.30	13.14	13.07	2,971,800
Nov 19, 2024	11.88	12.38	11.85	12.30	12.24	691,000
Nov 18, 2024	12.00	12.22	11.98	12.10	12.04	535,900
Nov 15, 2024	11.97	12.10	11.85	12.03	11.97	612,500
Nov 14, 2024	11.86	12.02	11.77	11.90	11.84	654,400
Nov 13, 2024	12.25	12.28	11.78	11.80	11.74	623,100
Nov 12, 2024	11.85	12.38	11.71	12.08	12.02	1,076,400
Nov 11, 2024	11.75	12.23	11.49	12.23	12.17	1,752,000
Nov 8, 2024	11.49	11.89	11.22	11.68	11.62	1,171,600
Nov 7, 2024	11.43	11.44	11.27	11.36	11.30	473,400
Nov 6, 2024	11.50	11.60	11.25	11.43	11.37	501,500
Nov 5, 2024	10.81	11.13	10.81	11.13	11.07	203,700
Nov 4, 2024	10.85	10.94	10.77	10.85	10.79	192,200
Nov 1, 2024	11.12	11.17	10.88	10.89	10.83	244,900
Oct 31, 2024	11.27	11.34	11.04	11.05	10.99	152,800
Oct 30, 2024	11.34	11.46	11.24	11.25	11.19	144,400
Oct 29, 2024	11.14	11.36	11.12	11.34	11.28	207,800
Oct 28, 2024	11.21	11.37	11.18	11.20	11.14	264,600
Oct 25, 2024	11.13	11.22	11.00	11.12	11.06	266,400
Oct 24, 2024	11.02	11.09	10.97	11.08	11.02	187,100
Oct 23, 2024	11.19	11.29	10.81	10.95	10.89	361,900
Oct 22, 2024	11.20	11.35	11.16	11.27	11.21	277,100
Oct 21, 2024	11.31	11.31	11.07	11.18	11.12	222,600
Oct 18, 2024	11.27	11.35	11.10	11.29	11.23	423,900
Oct 17, 2024	11.46	11.46	11.18	11.25	11.19	401,800
Oct 16, 2024	11.25	11.47	11.25	11.41	11.35	346,000
Oct 15, 2024	11.21	11.27	11.17	11.20	11.14	181,200
Oct 14, 2024	11.18	11.23	11.08	11.19	11.13	194,600
Oct 11, 2024	11.12	11.21	11.11	11.12	11.06	168,600
Oct 10, 2024	11.06	11.14	11.00	11.05	10.99	207,400
Oct 9, 2024	10.97	11.06	10.97	11.02	10.96	174,200
Oct 8, 2024	11.02	11.03	10.94	10.98	10.92	170,100
Oct 7, 2024	11.11	11.16	10.92	10.98	10.92	225,000
Oct 4, 2024	10.94	11.14	10.88	11.05	10.99	881,900
Oct 3, 2024	10.74	10.96	10.74	10.94	10.88	205,300
Oct 2, 2024	10.72	10.86	10.69	10.75	10.69	545,200
Oct 1, 2024	10.69	10.81	10.57	10.79	10.73	338,600
Sep 30, 2024	10.80	10.88	10.61	10.71	10.65	259,800
Sep 27, 2024	10.85	10.97	10.80	10.82	10.76	185,700
Sep 26, 2024	11.00	11.00	10.77	10.77	10.71	396,900
Sep 25, 2024	10.94	10.95	10.84	10.89	10.83	509,400
Sep 24, 2024	10.79	10.94	10.72	10.90	10.84	440,600
Sep 23, 2024	10.90	10.97	10.74	10.76	10.70	342,900
Sep 20, 2024	10.94	10.94	10.72	10.84	10.78	1,085,900
Sep 19, 2024	10.75	10.95	10.50	10.94	10.88	778,000
Sep 18, 2024	10.67	10.77	10.50	10.51	10.46	430,900
Sep 17, 2024	10.58	10.76	10.58	10.74	10.68	435,500
Sep 16, 2024	10.53	10.57	10.48	10.54	10.48	403,500
Sep 13, 2024	10.29	10.64	10.29	10.50	10.45	300,000
Sep 12, 2024	10.23	10.23	9.98	10.16	10.11	464,600
Sep 11, 2024	10.09	10.17	9.93	10.13	10.08	259,100
Sep 10, 2024	10.02	10.17	9.95	10.11	10.06	383,400
Sep 9, 2024	9.97	10.13	9.97	10.02	9.97	275,400
Sep 6, 2024	10.08	10.12	9.95	9.98	9.93	382,700
Sep 5, 2024	10.13	10.18	10.00	10.07	10.02	199,200
Sep 4, 2024	10.00	10.24	10.00	10.07	10.02	311,400
Sep 3, 2024	9.99	9.99	9.60	9.96	9.91	673,300
Aug 30, 2024	0.04 Dividend
Aug 30, 2024	9.95	10.06	9.81	10.05	10.00	256,000
Aug 29, 2024	9.87	10.03	9.75	9.96	9.87	360,900
Aug 28, 2024	9.91	10.00	9.69	9.76	9.67	241,100
Aug 27, 2024	10.01	10.05	9.88	9.91	9.82	279,300
Aug 26, 2024	10.44	10.44	10.06	10.09	10.00	237,600
Aug 23, 2024	10.14	10.35	10.08	10.35	10.26	598,500
Aug 22, 2024	10.06	10.14	9.99	10.00	9.91	574,400
Aug 21, 2024	9.83	10.15	9.79	10.10	10.01	486,700
Aug 20, 2024	10.34	10.34	10.04	10.10	10.01	567,200
Aug 19, 2024	9.97	10.35	9.97	10.32	10.23	782,600
Aug 16, 2024	9.83	10.03	9.75	10.01	9.92	368,000
Aug 15, 2024	9.89	9.90	9.72	9.89	9.80	489,800
Aug 14, 2024	9.89	9.89	9.65	9.70	9.62	283,800
Aug 13, 2024	9.80	9.88	9.71	9.83	9.74	550,300
Aug 12, 2024	9.40	9.85	9.35	9.73	9.65	659,000
Aug 9, 2024	10.07	10.07	9.07	9.30	9.22	526,600
Aug 8, 2024	8.64	8.79	8.61	8.78	8.70	356,700
Aug 7, 2024	8.83	8.93	8.57	8.59	8.52	443,700
Aug 6, 2024	8.90	8.90	8.68	8.72	8.64	565,800
Aug 5, 2024	9.10	9.11	8.69	8.90	8.82	713,400
Aug 2, 2024	9.39	9.48	9.29	9.34	9.26	427,000
Aug 1, 2024	9.96	9.96	9.56	9.65	9.57	533,400
Jul 31, 2024	9.93	10.03	9.80	9.97	9.88	684,500
Jul 30, 2024	10.04	10.07	9.82	9.89	9.80	426,300
Jul 29, 2024	10.17	10.21	9.90	9.96	9.87	526,500
Jul 26, 2024	10.14	10.24	10.01	10.17	10.08	412,000
Jul 25, 2024	9.79	10.12	9.79	10.05	9.96	544,300
Jul 24, 2024	9.92	10.15	9.78	9.78	9.69	877,800
Jul 23, 2024	9.82	10.01	9.77	9.92	9.83	407,300
Jul 22, 2024	9.72	9.87	9.60	9.82	9.73	322,100
Jul 19, 2024	9.82	9.96	9.66	9.74	9.66	547,700
Jul 18, 2024	9.90	10.16	9.78	9.82	9.73	1,203,500
Jul 17, 2024	10.12	10.31	9.86	9.96	9.87	615,700
Jul 16, 2024	9.72	10.15	9.70	10.13	10.04	703,100
Jul 15, 2024	9.52	9.69	9.47	9.62	9.54	468,300
Jul 12, 2024	9.37	9.55	9.31	9.45	9.37	614,100
Jul 11, 2024	8.95	9.30	8.95	9.28	9.20	711,700
Jul 10, 2024	8.74	8.86	8.66	8.85	8.77	748,400
Jul 9, 2024	8.40	8.81	8.35	8.80	8.72	572,600
Jul 8, 2024	8.33	8.41	8.28	8.36	8.29	682,500
Jul 5, 2024	8.27	8.29	8.18	8.22	8.15	341,400
Jul 3, 2024	8.29	8.32	8.23	8.30	8.23	271,500
Jul 2, 2024	8.16	8.27	8.13	8.26	8.19	350,500
Jul 1, 2024	8.48	8.62	8.15	8.19	8.12	893,900
Jun 28, 2024	8.44	8.57	8.36	8.48	8.41	2,317,300
Jun 27, 2024	8.29	8.36	8.21	8.36	8.29	440,400
Jun 26, 2024	8.27	8.35	8.18	8.30	8.23	649,000
Jun 25, 2024	8.34	8.37	8.19	8.25	8.18	310,800
Jun 24, 2024	8.28	8.39	8.26	8.37	8.30	295,400
Jun 21, 2024	8.34	8.34	8.17	8.24	8.17	718,000
Jun 20, 2024	8.08	8.33	8.00	8.31	8.24	537,500
Jun 18, 2024	8.05	8.18	8.01	8.09	8.02	423,700
Jun 17, 2024	7.88	8.03	7.88	7.90	7.83	549,100
Jun 14, 2024	8.01	8.05	7.95	8.00	7.93	517,700
Jun 13, 2024	8.05	8.11	7.89	8.06	7.99	488,100
Jun 12, 2024	8.44	8.52	8.06	8.07	8.00	639,200
Jun 11, 2024	8.08	8.33	8.05	8.25	8.18	516,400
Jun 10, 2024	8.03	8.20	7.97	8.15	8.08	275,300
Jun 7, 2024	8.03	8.13	7.95	8.10	8.03	470,000
Jun 6, 2024	8.11	8.17	7.99	8.13	8.06	345,000
Jun 5, 2024	8.00	8.12	7.93	8.09	8.02	510,100
Jun 4, 2024	7.99	8.01	7.93	7.96	7.89	337,300
Jun 3, 2024	8.19	8.19	7.94	8.03	7.96	372,300
May 31, 2024	0.04 Dividend
May 31, 2024	8.10	8.19	8.02	8.08	8.01	451,400
May 30, 2024	8.12	8.24	8.07	8.09	7.98	317,500
May 29, 2024	7.89	8.11	7.89	8.05	7.95	415,000
May 28, 2024	8.19	8.20	8.02	8.03	7.93	351,900
May 24, 2024	8.13	8.27	8.13	8.19	8.08	323,500
May 23, 2024	8.24	8.36	8.11	8.13	8.02	376,400
May 22, 2024	8.20	8.24	8.16	8.22	8.11	463,200
May 21, 2024	8.14	8.23	8.14	8.20	8.09	455,900
May 20, 2024	8.21	8.21	8.09	8.17	8.06	388,300
May 17, 2024	8.30	8.32	8.22	8.23	8.12	327,700
May 16, 2024	8.28	8.35	8.26	8.29	8.18	390,200
May 15, 2024	8.40	8.47	8.25	8.28	8.17	501,600
May 14, 2024	8.42	8.48	8.20	8.32	8.21	857,600
May 13, 2024	8.30	8.43	8.23	8.31	8.20	744,400
May 10, 2024	8.11	8.34	8.11	8.18	8.07	695,300
May 9, 2024	7.90	8.14	7.62	8.13	8.02	806,400
May 8, 2024	7.53	7.63	7.44	7.59	7.49	358,900
May 7, 2024	7.64	7.72	7.59	7.63	7.53	435,300
May 6, 2024	7.59	7.66	7.54	7.64	7.54	270,400
May 3, 2024	7.48	7.62	7.48	7.55	7.45	735,600
May 2, 2024	7.41	7.48	7.31	7.36	7.26	669,100
May 1, 2024	7.13	7.48	7.08	7.35	7.25	801,900
Apr 30, 2024	7.51	7.53	7.09	7.10	7.01	739,300
Apr 29, 2024	7.52	7.63	7.52	7.55	7.45	1,143,300
Apr 26, 2024	7.45	7.50	7.33	7.46	7.36	1,114,000
Apr 25, 2024	7.59	7.60	7.38	7.40	7.30	1,088,800
Apr 24, 2024	7.54	7.68	7.54	7.59	7.49	718,300
Apr 23, 2024	7.56	7.66	7.51	7.59	7.49	597,200
Apr 22, 2024	7.49	7.61	7.49	7.54	7.44	640,700
Apr 19, 2024	7.39	7.57	7.39	7.49	7.39	684,000
Apr 18, 2024	7.52	7.55	7.34	7.42	7.32	837,800
Apr 17, 2024	7.53	7.63	7.47	7.49	7.39	611,800
Apr 16, 2024	7.48	7.54	7.41	7.49	7.39	690,000
Apr 15, 2024	7.76	7.82	7.57	7.57	7.47	623,500
Apr 12, 2024	7.94	8.11	7.68	7.69	7.59	460,800
Apr 11, 2024	7.76	7.85	7.70	7.81	7.71	611,500
Apr 10, 2024	8.09	8.09	7.63	7.74	7.64	621,600

PSBD Palmer Square Capital BDC Inc.

13.24

+8.35%

STEP StepStone Group Inc.

48.74

+14.79%

HLNE Hamilton Lane Incorporated

147.08

+16.13%

PHLL.L Petershill Partners plc

203.00

-3.10%

CGBD Carlyle Secured Lending, Inc.

14.71

+8.32%

PAX Patria Investments Limited

10.45

+7.95%

DBRG DigitalBridge Group, Inc.

7.97

+17.21%

MYI BlackRock MuniYield Quality Fund III, Inc.

10.60

+3.01%

CWD CaliberCos Inc.

0.5292

+3.56%

WT WisdomTree, Inc.

8.47

+10.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

P10, Inc. (PX)

Related Tickers