P10, Inc. (PX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.39

+0.20

(+1.96%)

At close: 01:00PM EST

Time Period:

Nov 26, 2021 - Nov 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	10.23	10.43	10.19	10.39	10.39	53,200
Nov 23, 2022	10.37	10.37	10.03	10.19	10.19	150,700
Nov 22, 2022	10.16	10.35	9.91	10.28	10.28	163,200
Nov 21, 2022	10.19	10.39	10.10	10.14	10.14	117,000
Nov 18, 2022	10.00	10.26	9.78	10.25	10.25	176,700
Nov 17, 2022	9.74	10.10	9.74	9.97	9.97	142,000
Nov 16, 2022	9.91	10.05	9.82	9.91	9.91	149,000
Nov 15, 2022	9.84	10.26	9.84	10.00	10.00	153,500
Nov 14, 2022	10.28	10.29	9.65	9.72	9.72	219,600
Nov 11, 2022	10.47	10.68	10.17	10.28	10.28	244,200
Nov 10, 2022	10.12	10.83	10.12	10.54	10.54	240,700
Nov 09, 2022	9.80	9.90	9.66	9.72	9.72	97,800
Nov 08, 2022	10.05	10.05	9.82	9.88	9.88	84,800
Nov 07, 2022	10.11	10.17	9.80	10.00	10.00	143,800
Nov 04, 2022	10.26	10.36	9.86	10.02	10.02	132,400
Nov 03, 2022	10.41	10.44	10.13	10.13	10.13	54,800
Nov 02, 2022	10.55	10.72	10.44	10.55	10.55	75,100
Nov 01, 2022	10.44	10.55	10.38	10.48	10.48	171,100
Oct 31, 2022	10.73	10.85	10.39	10.39	10.39	84,400
Oct 28, 2022	10.68	10.85	10.64	10.81	10.81	76,500
Oct 27, 2022	10.71	10.75	10.49	10.62	10.62	73,800
Oct 26, 2022	10.81	10.85	10.66	10.66	10.66	54,500
Oct 25, 2022	10.60	10.90	10.51	10.78	10.78	261,600
Oct 24, 2022	10.49	10.67	10.39	10.60	10.60	86,800
Oct 21, 2022	10.26	10.57	10.26	10.48	10.48	64,700
Oct 20, 2022	10.42	10.73	10.26	10.32	10.32	254,100
Oct 19, 2022	10.43	10.55	10.37	10.43	10.43	134,800
Oct 18, 2022	10.53	10.61	10.39	10.48	10.48	143,300
Oct 17, 2022	10.45	10.49	10.29	10.32	10.32	160,100
Oct 14, 2022	10.48	10.53	10.32	10.33	10.33	147,300
Oct 13, 2022	10.01	10.41	9.93	10.40	10.40	146,400
Oct 12, 2022	10.22	10.37	10.18	10.24	10.24	96,700
Oct 11, 2022	10.41	10.41	10.08	10.27	10.27	249,300
Oct 10, 2022	10.63	10.63	10.42	10.45	10.45	96,700
Oct 07, 2022	10.82	10.87	10.53	10.62	10.62	55,400
Oct 06, 2022	10.95	11.09	10.81	10.88	10.88	43,800
Oct 05, 2022	10.85	11.06	10.85	10.98	10.98	53,100
Oct 04, 2022	10.88	11.06	10.82	11.05	11.05	92,100
Oct 03, 2022	10.50	10.78	10.42	10.71	10.71	166,900
Sept 30, 2022	10.38	10.55	10.32	10.52	10.52	1,020,700
Sept 29, 2022	10.48	10.54	10.29	10.35	10.35	158,400
Sept 28, 2022	10.55	10.70	10.36	10.61	10.61	95,900
Sept 27, 2022	10.79	10.82	10.44	10.49	10.49	189,400
Sept 26, 2022	10.70	10.87	10.62	10.70	10.70	332,700
Sept 23, 2022	10.68	10.70	10.41	10.61	10.61	268,100
Sept 22, 2022	11.23	11.23	10.71	10.71	10.71	104,500
Sept 21, 2022	11.12	11.43	11.05	11.25	11.25	89,400
Sept 20, 2022	11.27	11.27	10.98	11.03	11.03	243,000
Sept 19, 2022	11.36	11.43	11.24	11.31	11.31	90,900
Sept 16, 2022	11.37	11.44	11.22	11.43	11.43	272,400
Sept 15, 2022	11.57	11.74	11.40	11.47	11.47	95,700
Sept 14, 2022	11.58	11.88	11.53	11.67	11.67	241,700
Sept 13, 2022	11.84	11.95	11.54	11.57	11.57	236,100
Sept 12, 2022	11.99	12.18	11.97	12.01	12.01	99,600
Sept 09, 2022	11.97	12.08	11.87	11.89	11.89	88,500
Sept 08, 2022	12.04	12.14	11.78	11.90	11.90	90,400
Sept 07, 2022	11.62	12.18	11.61	12.14	12.14	203,800
Sept 06, 2022	12.17	12.31	11.45	11.72	11.72	352,100
Sept 02, 2022	12.32	12.51	12.18	12.27	12.27	70,900
Sept 01, 2022	12.46	12.57	12.11	12.32	12.32	121,100
Aug 31, 2022	12.84	12.98	12.45	12.48	12.48	256,600
Aug 30, 2022	12.85	12.92	12.42	12.47	12.47	112,100
Aug 29, 2022	12.95	13.19	12.68	12.71	12.71	175,700
Aug 26, 2022	12.97	13.26	12.72	12.98	12.98	268,500
Aug 25, 2022	12.75	12.91	12.59	12.70	12.70	95,300
Aug 24, 2022	12.60	12.77	12.50	12.69	12.69	142,900
Aug 23, 2022	12.86	12.93	12.64	12.70	12.70	90,800
Aug 22, 2022	12.89	12.93	12.68	12.79	12.79	132,900
Aug 19, 2022	13.34	13.34	12.95	12.99	12.99	82,500
Aug 18, 2022	13.17	13.40	13.05	13.40	13.40	138,200
Aug 17, 2022	13.01	13.23	12.84	13.19	13.19	163,000
Aug 16, 2022	13.11	13.43	12.95	13.09	13.09	225,000
Aug 15, 2022	13.52	13.78	12.98	13.02	13.02	232,200
Aug 12, 2022	12.59	13.55	12.50	13.40	13.40	482,300
Aug 11, 2022	12.49	12.60	12.22	12.25	12.25	114,000
Aug 10, 2022	12.25	12.40	12.25	12.37	12.37	51,200
Aug 09, 2022	12.21	12.23	12.05	12.21	12.21	65,100
Aug 08, 2022	12.19	12.34	12.09	12.14	12.14	33,100
Aug 05, 2022	12.18	12.33	12.05	12.11	12.11	26,300
Aug 04, 2022	12.20	12.29	12.04	12.23	12.23	44,000
Aug 03, 2022	11.95	12.24	11.95	12.22	12.22	98,700
Aug 02, 2022	12.18	12.23	11.94	12.01	12.01	87,700
Aug 01, 2022	11.83	12.23	11.76	12.19	12.19	311,700
Jul 29, 2022	11.83	11.93	11.70	11.83	11.83	81,100
Jul 28, 2022	11.77	11.90	11.62	11.77	11.77	117,300
Jul 27, 2022	11.59	11.72	11.50	11.69	11.69	79,300
Jul 26, 2022	11.59	11.59	11.38	11.50	11.50	70,500
Jul 25, 2022	11.65	11.65	11.35	11.53	11.53	133,400
Jul 22, 2022	11.86	11.86	11.55	11.70	11.70	81,000
Jul 21, 2022	11.92	12.02	11.82	11.91	11.91	78,600
Jul 20, 2022	11.85	12.03	11.73	11.90	11.90	344,000
Jul 19, 2022	12.01	12.18	11.78	11.91	11.91	268,300
Jul 18, 2022	12.06	12.10	11.79	11.97	11.97	112,200
Jul 15, 2022	11.60	11.93	11.55	11.93	11.93	69,300
Jul 14, 2022	11.38	11.48	11.16	11.45	11.45	60,300
Jul 13, 2022	11.74	11.79	11.46	11.50	11.50	36,200
Jul 12, 2022	11.77	12.05	11.70	11.85	11.85	58,500
Jul 11, 2022	11.90	11.90	11.57	11.75	11.75	42,300
Jul 08, 2022	12.10	12.10	11.76	11.91	11.91	36,700
Jul 07, 2022	11.85	12.16	11.72	12.06	12.06	80,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.2842%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,155.50-253.51(-1.13%)

P10, Inc. (PX)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.2842%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,155.50
-253.51(-1.13%)