Canada markets closed

P10, Inc. (PX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.82+0.08 (+0.82%)
At close: 04:00PM EDT
9.82 0.00 (0.00%)
After hours: 04:56PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20249.729.879.609.829.82322,149
Jul 19, 20249.829.969.669.749.74547,700
Jul 18, 20249.9010.169.789.829.821,203,500
Jul 17, 202410.1210.319.869.969.96615,700
Jul 16, 20249.7210.159.7010.1310.13703,100
Jul 15, 20249.529.699.479.629.62468,300
Jul 12, 20249.379.559.319.459.45614,100
Jul 11, 20248.959.308.959.289.28711,700
Jul 10, 20248.748.868.668.858.85748,400
Jul 09, 20248.408.818.358.808.80572,600
Jul 08, 20248.338.418.288.368.36682,500
Jul 05, 20248.278.298.188.228.22341,400
Jul 03, 20248.298.328.238.308.30271,500
Jul 02, 20248.168.278.138.268.26350,500
Jul 01, 20248.488.628.158.198.19893,900
Jun 28, 20248.448.578.368.488.482,317,300
Jun 27, 20248.298.368.218.368.36440,400
Jun 26, 20248.278.358.188.308.30649,000
Jun 25, 20248.348.378.198.258.25310,800
Jun 24, 20248.288.398.268.378.37295,400
Jun 21, 20248.348.348.178.248.24718,000
Jun 20, 20248.088.338.008.318.31537,500
Jun 18, 20248.058.188.018.098.09423,700
Jun 17, 20247.888.037.887.907.90549,100
Jun 14, 20248.018.057.958.008.00517,700
Jun 13, 20248.058.117.898.068.06488,100
Jun 12, 20248.448.528.068.078.07639,200
Jun 11, 20248.088.338.058.258.25516,400
Jun 10, 20248.038.207.978.158.15275,300
Jun 07, 20248.038.137.958.108.10470,000
Jun 06, 20248.118.177.998.138.13345,000
Jun 05, 20248.008.127.938.098.09510,100
Jun 04, 20247.998.017.937.967.96337,300
Jun 03, 20248.198.197.948.038.03372,300
May 31, 20248.108.198.028.088.08451,400
May 31, 20240.035 Dividend
May 30, 20248.128.248.078.098.06317,500
May 29, 20247.898.117.898.058.02415,000
May 28, 20248.198.208.028.038.00351,900
May 24, 20248.138.278.138.198.15323,500
May 23, 20248.248.368.118.138.09376,400
May 22, 20248.208.248.168.228.18463,200
May 21, 20248.148.238.148.208.16455,900
May 20, 20248.218.218.098.178.13388,300
May 17, 20248.308.328.228.238.19327,700
May 16, 20248.288.358.268.298.25390,200
May 15, 20248.408.478.258.288.24501,600
May 14, 20248.428.488.208.328.28857,600
May 13, 20248.308.438.238.318.27744,400
May 10, 20248.118.348.118.188.14695,300
May 09, 20247.908.147.628.138.09806,400
May 08, 20247.537.637.447.597.56358,900
May 07, 20247.647.727.597.637.60435,300
May 06, 20247.597.667.547.647.61270,400
May 03, 20247.487.627.487.557.52735,600
May 02, 20247.417.487.317.367.33669,100
May 01, 20247.137.487.087.357.32801,900
Apr 30, 20247.517.537.097.107.07739,300
Apr 29, 20247.527.637.527.557.521,143,300
Apr 26, 20247.457.507.337.467.431,114,000
Apr 25, 20247.597.607.387.407.371,088,800
Apr 24, 20247.547.687.547.597.56718,300
Apr 23, 20247.567.667.517.597.56597,200
Apr 22, 20247.497.617.497.547.51640,700
Apr 19, 20247.397.577.397.497.46684,000
Apr 18, 20247.527.557.347.427.39837,800
Apr 17, 20247.537.637.477.497.46611,800
Apr 16, 20247.487.547.417.497.46690,000
Apr 15, 20247.767.827.577.577.54623,500
Apr 12, 20247.948.117.687.697.66460,800
Apr 11, 20247.767.857.707.817.78611,500
Apr 10, 20248.098.097.637.747.71621,600
Apr 09, 20248.368.418.248.288.24709,600
Apr 08, 20248.488.518.358.368.32289,900
Apr 05, 20248.348.438.318.408.36541,200
Apr 04, 20248.458.518.348.408.36414,600
Apr 03, 20248.298.428.278.368.321,018,600
Apr 02, 20248.398.448.298.378.33328,000
Apr 01, 20248.528.568.348.448.40633,000
Mar 28, 20248.368.428.258.428.38687,300
Mar 27, 20248.018.447.958.388.34889,000
Mar 26, 20248.078.147.947.947.91636,600
Mar 25, 20248.158.217.988.017.98832,700
Mar 22, 20248.268.268.108.148.10563,800
Mar 21, 20248.268.438.198.298.25586,600
Mar 20, 20247.998.347.928.258.21714,700
Mar 19, 20248.018.158.018.048.01619,900
Mar 18, 20248.278.277.958.078.04835,500
Mar 15, 20248.008.318.008.218.171,064,900
Mar 14, 20248.348.348.048.098.06670,100
Mar 13, 20248.328.528.228.268.22892,700
Mar 12, 20248.208.408.108.248.20789,700
Mar 11, 20248.078.328.018.208.16756,900
Mar 08, 20248.078.268.028.098.06669,900
Mar 08, 20240.033 Dividend
Mar 07, 20247.938.067.888.047.97671,700
Mar 06, 20247.877.937.737.827.75751,000
Mar 05, 20248.008.127.807.827.751,140,100
Mar 04, 20247.928.097.907.997.921,302,200
Mar 01, 20247.888.357.138.338.263,332,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...