Canada markets closed

P10, Inc. (PX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.20+0.03 (+0.43%)
At close: 03:59PM EDT
8.20 -0.01 (-0.06%)
After hours: 04:02PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20248.148.238.148.208.20407,425
May 20, 20248.218.218.098.178.17388,300
May 17, 20248.308.328.228.238.23327,700
May 16, 20248.288.358.268.298.29390,200
May 15, 20248.408.478.258.288.28501,600
May 14, 20248.428.488.208.328.32857,600
May 13, 20248.308.438.238.318.31744,400
May 10, 20248.118.348.118.188.18695,300
May 09, 20247.908.147.628.138.13806,400
May 08, 20247.537.637.447.597.59358,900
May 07, 20247.647.727.597.637.63435,300
May 06, 20247.597.667.547.647.64270,400
May 03, 20247.487.627.487.557.55735,600
May 02, 20247.417.487.317.367.36669,100
May 01, 20247.137.487.087.357.35801,900
Apr 30, 20247.517.537.097.107.10739,300
Apr 29, 20247.527.637.527.557.551,143,300
Apr 26, 20247.457.507.337.467.461,114,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...