P10, Inc. (PX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.50

-0.10

(-0.86%)

At close: 04:00PM EST

11.50

0.00

(0.00%)

After hours:

04:00PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	11.55	11.61	11.45	11.50	11.50	147,300
Feb 07, 2023	11.51	11.73	11.39	11.60	11.60	326,000
Feb 06, 2023	11.73	11.78	11.54	11.55	11.55	105,100
Feb 03, 2023	11.53	11.92	11.52	11.81	11.81	193,400
Feb 02, 2023	11.44	11.73	11.30	11.62	11.62	244,400
Feb 01, 2023	11.22	11.35	11.17	11.31	11.31	294,000
Jan 31, 2023	11.10	11.31	11.09	11.30	11.30	83,900
Jan 30, 2023	11.25	11.38	11.13	11.13	11.13	53,200
Jan 27, 2023	11.34	11.44	11.28	11.32	11.32	81,200
Jan 26, 2023	11.36	11.36	11.22	11.26	11.26	50,000
Jan 25, 2023	11.21	11.35	11.07	11.26	11.26	187,400
Jan 24, 2023	11.31	11.39	11.10	11.16	11.16	103,600
Jan 23, 2023	11.26	11.53	11.24	11.43	11.43	128,800
Jan 20, 2023	11.33	11.45	11.23	11.26	11.26	153,100
Jan 19, 2023	11.56	11.58	11.27	11.27	11.27	65,800
Jan 18, 2023	11.73	11.75	11.50	11.60	11.60	86,000
Jan 17, 2023	11.69	11.88	11.55	11.63	11.63	103,300
Jan 13, 2023	11.53	11.65	11.39	11.64	11.64	117,100
Jan 12, 2023	11.41	11.65	11.19	11.58	11.58	119,000
Jan 11, 2023	11.37	11.41	11.20	11.28	11.28	143,200
Jan 10, 2023	11.01	11.26	11.01	11.25	11.25	214,400
Jan 09, 2023	10.99	11.24	10.99	11.05	11.05	123,600
Jan 06, 2023	10.77	10.94	10.69	10.88	10.88	129,900
Jan 05, 2023	10.99	10.99	10.74	10.74	10.74	93,900
Jan 04, 2023	10.98	11.22	10.80	11.01	11.01	164,300
Jan 03, 2023	10.83	11.03	10.72	10.85	10.85	220,700
Dec 30, 2022	10.24	10.73	10.20	10.67	10.67	723,100
Dec 29, 2022	9.96	10.52	9.96	10.33	10.33	337,100
Dec 28, 2022	10.23	10.37	9.92	9.92	9.92	576,400
Dec 27, 2022	9.86	10.43	9.86	10.39	10.39	411,200
Dec 23, 2022	9.67	9.85	9.49	9.76	9.76	279,700
Dec 22, 2022	10.06	10.09	9.83	9.85	9.85	135,800
Dec 21, 2022	10.51	10.59	10.11	10.18	10.18	342,400
Dec 20, 2022	10.09	10.45	10.09	10.45	10.45	236,300
Dec 19, 2022	10.21	10.32	10.09	10.21	10.21	343,000
Dec 16, 2022	10.41	10.55	10.24	10.44	10.44	615,100
Dec 15, 2022	10.67	10.75	10.15	10.45	10.45	359,400
Dec 14, 2022	10.67	10.90	10.59	10.82	10.82	302,400
Dec 13, 2022	10.80	10.82	10.48	10.62	10.62	288,800
Dec 12, 2022	10.36	10.71	10.36	10.53	10.53	108,500
Dec 09, 2022	10.25	10.36	10.25	10.27	10.27	108,800
Dec 08, 2022	10.30	10.48	10.23	10.30	10.30	145,900
Dec 07, 2022	10.24	10.32	10.19	10.30	10.30	87,400
Dec 06, 2022	10.48	10.52	10.19	10.24	10.24	171,700
Dec 05, 2022	10.55	10.59	10.50	10.53	10.53	181,200
Dec 02, 2022	10.36	10.60	10.29	10.55	10.55	125,200
Dec 01, 2022	10.22	10.51	10.22	10.46	10.46	109,300
Nov 30, 2022	10.24	10.36	10.06	10.23	10.23	213,200
Nov 29, 2022	10.23	10.34	10.11	10.22	10.22	91,500
Nov 29, 2022	0.03 Dividend
Nov 28, 2022	10.37	10.40	10.18	10.25	10.22	107,200
Nov 25, 2022	10.23	10.43	10.19	10.39	10.36	53,200
Nov 23, 2022	10.37	10.37	10.03	10.19	10.16	150,700
Nov 22, 2022	10.16	10.35	9.91	10.28	10.25	163,200
Nov 21, 2022	10.19	10.39	10.10	10.14	10.11	117,000
Nov 18, 2022	10.00	10.26	9.78	10.25	10.22	176,700
Nov 17, 2022	9.74	10.10	9.74	9.97	9.94	142,000
Nov 16, 2022	9.91	10.05	9.82	9.91	9.88	149,000
Nov 15, 2022	9.84	10.26	9.84	10.00	9.97	153,500
Nov 14, 2022	10.28	10.29	9.65	9.72	9.69	219,600
Nov 11, 2022	10.47	10.68	10.17	10.28	10.25	244,200
Nov 10, 2022	10.12	10.83	10.12	10.54	10.51	240,700
Nov 09, 2022	9.80	9.90	9.66	9.72	9.69	97,800
Nov 08, 2022	10.05	10.05	9.82	9.88	9.85	84,800
Nov 07, 2022	10.11	10.17	9.80	10.00	9.97	143,800
Nov 04, 2022	10.26	10.36	9.86	10.02	9.99	132,400
Nov 03, 2022	10.41	10.44	10.13	10.13	10.10	54,800
Nov 02, 2022	10.55	10.72	10.44	10.55	10.52	75,100
Nov 01, 2022	10.44	10.55	10.38	10.48	10.45	171,100
Oct 31, 2022	10.73	10.85	10.39	10.39	10.36	84,400
Oct 28, 2022	10.68	10.85	10.64	10.81	10.78	76,500
Oct 27, 2022	10.71	10.75	10.49	10.62	10.59	73,800
Oct 26, 2022	10.81	10.85	10.66	10.66	10.63	54,500
Oct 25, 2022	10.60	10.90	10.51	10.78	10.75	261,600
Oct 24, 2022	10.49	10.67	10.39	10.60	10.57	86,800
Oct 21, 2022	10.26	10.57	10.26	10.48	10.45	64,700
Oct 20, 2022	10.42	10.73	10.26	10.32	10.29	254,100
Oct 19, 2022	10.43	10.55	10.37	10.43	10.40	134,800
Oct 18, 2022	10.53	10.61	10.39	10.48	10.45	143,300
Oct 17, 2022	10.45	10.49	10.29	10.32	10.29	160,100
Oct 14, 2022	10.48	10.53	10.32	10.33	10.30	147,300
Oct 13, 2022	10.01	10.41	9.93	10.40	10.37	146,400
Oct 12, 2022	10.22	10.37	10.18	10.24	10.21	96,700
Oct 11, 2022	10.41	10.41	10.08	10.27	10.24	249,300
Oct 10, 2022	10.63	10.63	10.42	10.45	10.42	96,700
Oct 07, 2022	10.82	10.87	10.53	10.62	10.59	55,400
Oct 06, 2022	10.95	11.09	10.81	10.88	10.85	43,800
Oct 05, 2022	10.85	11.06	10.85	10.98	10.95	53,100
Oct 04, 2022	10.88	11.06	10.82	11.05	11.02	92,100
Oct 03, 2022	10.50	10.78	10.42	10.71	10.68	166,900
Sept 30, 2022	10.38	10.55	10.32	10.52	10.49	1,020,700
Sept 29, 2022	10.48	10.54	10.29	10.35	10.32	158,400
Sept 28, 2022	10.55	10.70	10.36	10.61	10.58	95,900
Sept 27, 2022	10.79	10.82	10.44	10.49	10.46	189,400
Sept 26, 2022	10.70	10.87	10.62	10.70	10.67	332,700
Sept 23, 2022	10.68	10.70	10.41	10.61	10.58	268,100
Sept 22, 2022	11.23	11.23	10.71	10.71	10.68	104,500
Sept 21, 2022	11.12	11.43	11.05	11.25	11.22	89,400
Sept 20, 2022	11.27	11.27	10.98	11.03	11.00	243,000
Sept 19, 2022	11.36	11.43	11.24	11.31	11.28	90,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7460+0.0021(+0.28%)

CRUDE OIL78.60+0.13(+0.17%)

BTC-CAD30,473.73-775.35(-2.48%)

P10, Inc. (PX)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7460
+0.0021(+0.28%)

CRUDE OIL
78.60
+0.13(+0.17%)

BTC-CAD
30,473.73
-775.35(-2.48%)