Canada markets closed

P10, Inc. (PX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.10-0.45 (-5.96%)
At close: 04:00PM EDT
7.20 +0.10 (+1.41%)
After hours: 05:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20247.517.537.097.107.10739,300
Apr 29, 20247.527.637.527.557.551,143,300
Apr 26, 20247.457.507.337.467.461,111,500
Apr 25, 20247.597.607.387.407.401,088,800
Apr 24, 20247.547.687.547.597.59718,300
Apr 23, 20247.567.667.517.597.59597,200
Apr 22, 20247.497.617.497.547.54640,700
Apr 19, 20247.397.577.397.497.49684,000
Apr 18, 20247.527.557.347.427.42837,800
Apr 17, 20247.537.637.477.497.49611,800
Apr 16, 20247.487.547.417.497.49690,000
Apr 15, 20247.767.827.577.577.57623,500
Apr 12, 20247.948.117.687.697.69460,800
Apr 11, 20247.767.857.707.817.81611,500
Apr 10, 20248.098.097.637.747.74621,600
Apr 09, 20248.368.418.248.288.28709,600
Apr 08, 20248.488.518.358.368.36289,900
Apr 05, 20248.348.438.318.408.40541,200
Apr 04, 20248.458.518.348.408.40414,600
Apr 03, 20248.298.428.278.368.361,018,600
Apr 02, 20248.398.448.298.378.37328,000
Apr 01, 20248.528.568.348.448.44633,000
Mar 28, 20248.368.428.258.428.42687,300
Mar 27, 20248.018.447.958.388.38889,000
Mar 26, 20248.078.147.947.947.94636,600
Mar 25, 20248.158.217.988.018.01832,700
Mar 22, 20248.268.268.108.148.14563,800
Mar 21, 20248.268.438.198.298.29586,600
Mar 20, 20247.998.347.928.258.25714,700
Mar 19, 20248.018.158.018.048.04619,900
Mar 18, 20248.278.277.958.078.07835,500
Mar 15, 20248.008.318.008.218.211,064,900
Mar 14, 20248.348.348.048.098.09670,100
Mar 13, 20248.328.528.228.268.26892,700
Mar 12, 20248.208.408.108.248.24789,700
Mar 11, 20248.078.328.018.208.20756,900
Mar 08, 20248.078.268.028.098.09669,900
Mar 08, 20240.033 Dividend
Mar 07, 20247.938.067.888.048.01671,700
Mar 06, 20247.877.937.737.827.79751,000
Mar 05, 20248.008.127.807.827.791,140,100
Mar 04, 20247.928.097.907.997.961,302,200
Mar 01, 20247.888.357.138.338.303,332,300
Feb 29, 20249.249.369.169.279.23556,300
Feb 28, 20249.019.158.959.109.06527,400
Feb 27, 20248.909.218.779.119.07703,400
Feb 26, 20248.698.928.638.858.81791,300
Feb 23, 20248.708.758.568.728.68567,800
Feb 22, 20248.698.778.438.738.691,176,400
Feb 21, 20249.279.278.668.688.64456,800
Feb 20, 20249.299.369.229.279.23659,400
Feb 16, 20249.399.479.239.419.37430,900
Feb 15, 20249.229.469.229.439.39425,000
Feb 14, 20249.159.158.979.119.07570,700
Feb 13, 20249.199.208.839.008.961,183,700
Feb 12, 20249.079.479.079.409.36527,100
Feb 09, 20249.269.269.089.169.12442,000
Feb 08, 20249.089.249.059.229.18332,600
Feb 07, 20249.009.088.859.079.03507,500
Feb 06, 20248.959.048.848.978.93612,200
Feb 05, 20248.669.048.638.988.941,050,400
Feb 02, 20248.518.808.318.738.692,312,700
Feb 01, 20249.229.398.638.868.823,415,300
Jan 31, 20249.359.449.209.209.16428,300
Jan 30, 20249.229.389.209.359.31236,700
Jan 29, 20249.169.309.099.309.26207,300
Jan 26, 20249.169.269.069.239.19337,700
Jan 25, 20249.189.208.989.099.05372,600
Jan 24, 20249.359.399.169.169.12409,100
Jan 23, 20249.269.459.139.279.23547,600
Jan 22, 20249.159.239.099.189.14829,500
Jan 19, 20249.209.329.039.069.02624,400
Jan 18, 20248.869.138.789.129.08444,200
Jan 17, 20248.778.838.728.808.76338,900
Jan 16, 20248.608.878.568.868.82413,800
Jan 12, 20248.868.898.678.708.66568,400
Jan 11, 20248.808.878.638.738.69430,600
Jan 10, 20248.808.878.538.778.73750,200
Jan 09, 20248.878.968.628.868.82831,900
Jan 08, 20248.858.958.308.928.883,796,500
Jan 05, 20249.259.288.628.738.692,045,300
Jan 04, 20249.539.619.349.349.30372,100
Jan 03, 20249.679.709.309.479.43428,000
Jan 02, 202410.2110.219.569.619.57588,100
Dec 29, 202310.3410.4710.1410.2210.181,289,300
Dec 28, 202310.0710.4410.0610.4210.38579,700
Dec 27, 202310.1010.189.9810.0810.04419,200
Dec 26, 20239.8210.089.7710.0710.03258,100
Dec 22, 20239.679.819.549.789.74486,400
Dec 21, 202310.2410.249.619.699.651,042,300
Dec 20, 202310.3110.4510.2010.2310.19705,000
Dec 19, 202310.1810.4010.0910.3110.27564,000
Dec 18, 202310.3010.3010.0110.1710.13354,800
Dec 15, 202310.1810.249.9710.2010.16953,000
Dec 14, 202310.0010.319.9710.1110.07607,800
Dec 13, 20239.389.899.389.899.851,009,000
Dec 12, 20239.659.659.289.339.29508,900
Dec 11, 20239.989.989.639.669.62166,100
Dec 08, 20239.809.989.779.939.89282,300
Dec 07, 20239.699.899.699.839.79277,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...