Canada Markets close in 1 hr 37 mins

P10, Inc. (PX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.21+0.07 (+0.58%)
As of 02:03PM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202212.2112.2312.0512.2112.2134,074
Aug 08, 202212.1912.3412.0912.1412.1433,100
Aug 05, 202212.1812.3312.0512.1112.1126,300
Aug 04, 202212.2012.2912.0412.2312.2344,000
Aug 03, 202211.9512.2411.9512.2212.2298,700
Aug 02, 202212.1812.2311.9412.0112.0187,700
Aug 01, 202211.8312.2311.7612.1912.19311,700
Jul 29, 202211.8311.9311.7011.8311.8381,100
Jul 28, 202211.7711.9011.6211.7711.77117,300
Jul 27, 202211.5911.7211.5011.6911.6979,300
Jul 26, 202211.5911.5911.3811.5011.5070,500
Jul 25, 202211.6511.6511.3511.5311.53133,400
Jul 22, 202211.8611.8611.5511.7011.7081,000
Jul 21, 202211.9212.0211.8211.9111.9178,600
Jul 20, 202211.8512.0311.7311.9011.90344,000
Jul 19, 202212.0112.1811.7811.9111.91268,300
Jul 18, 202212.0612.1011.7911.9711.97112,200
Jul 15, 202211.6011.9311.5511.9311.9369,300
Jul 14, 202211.3811.4811.1611.4511.4560,300
Jul 13, 202211.7411.7911.4611.5011.5036,200
Jul 12, 202211.7712.0511.7011.8511.8558,500
Jul 11, 202211.9011.9011.5711.7511.7542,300
Jul 08, 202212.1012.1011.7611.9111.9136,700
Jul 07, 202211.8512.1611.7212.0612.0680,900
Jul 06, 202211.7811.8511.6811.7511.75142,500
Jul 05, 202211.2311.8611.1511.8611.86143,000
Jul 01, 202211.0911.4411.0811.4211.4269,200
Jun 30, 202210.7911.1210.7211.1211.1292,000
Jun 29, 202211.2411.2410.7610.9710.97120,300
Jun 28, 202211.0111.2610.7811.2611.26197,600
Jun 27, 202210.6411.0510.5610.8910.89292,400
Jun 24, 202210.5010.8710.5010.5610.56143,000
Jun 23, 202210.5010.6910.3110.4110.4193,000
Jun 22, 202210.7710.9410.4210.5910.59497,900
Jun 21, 202210.9111.3010.9110.9910.99353,200
Jun 17, 202210.5710.9410.5110.8910.891,091,600
Jun 16, 202210.6210.6710.2710.5410.54504,000
Jun 15, 202210.5611.0410.4310.9110.91496,800
Jun 14, 202210.3110.5110.1610.4310.43148,600
Jun 13, 202210.3010.4810.0910.2410.24155,800
Jun 10, 202211.1411.2010.5610.5610.56102,500
Jun 09, 202211.2611.4111.0611.2711.27125,900
Jun 08, 202211.5911.6510.9711.2411.24122,900
Jun 07, 202211.4011.6211.2811.5511.55145,900
Jun 06, 202212.1212.2611.3111.4211.42200,900
Jun 03, 202211.8012.0011.6911.9911.9978,100
Jun 02, 202211.5511.9011.4711.8511.8594,700
Jun 01, 202211.5911.7011.2811.4511.45109,400
May 31, 202211.6511.6511.2911.5011.5083,100
May 27, 202211.7612.1011.6211.6611.66118,400
May 26, 202211.3011.8711.3011.6811.6895,600
May 25, 202211.3011.4011.1211.2211.22117,500
May 24, 202211.3811.4211.0311.2911.2959,200
May 23, 202211.3811.6811.3211.4911.49105,900
May 20, 202211.3311.4211.2111.3911.39129,300
May 19, 202211.4111.6611.0511.1811.1896,000
May 18, 202211.3311.5911.3011.5111.51146,200
May 17, 202211.4711.5511.2111.4111.41134,000
May 16, 202211.2111.4411.1111.2611.26103,800
May 13, 202211.3411.4511.0211.2011.20170,500
May 12, 202210.8111.3110.5711.0411.04188,700
May 11, 202210.7711.1110.5310.8610.86175,100
May 10, 202211.3811.5710.6810.7510.75224,300
May 09, 202212.1112.2211.1611.3411.34252,400
May 06, 202212.1412.3011.9012.2612.26112,800
May 05, 202212.3012.3211.9712.1912.19112,400
May 04, 202212.1612.4612.0212.4612.46113,300
May 03, 202212.2912.2912.1212.1612.1677,200
May 02, 202212.1012.2711.9812.2412.24138,200
Apr 29, 202212.2012.4311.9812.1012.10746,400
Apr 28, 202212.1512.3911.9812.2512.25254,500
Apr 27, 202212.2612.4411.9712.0912.09221,100
Apr 26, 202212.1612.5911.8612.2112.21193,800
Apr 25, 202211.8512.3011.8512.2212.22195,300
Apr 22, 202211.7912.0611.5411.9011.90392,200
Apr 21, 202212.2012.4911.6611.8511.85262,500
Apr 20, 202211.8912.2111.8812.1312.13151,400
Apr 19, 202211.3411.8111.3411.7911.79120,400
Apr 18, 202211.5911.6811.4111.4211.4275,700
Apr 14, 202211.8911.9911.5611.7011.70129,400
Apr 13, 202211.3111.8111.2511.8111.8181,500
Apr 12, 202211.4411.6211.2711.3911.3991,300
Apr 11, 202211.6811.8611.3111.4411.4492,600
Apr 08, 202211.4511.8111.4011.5611.5693,100
Apr 07, 202211.2511.6211.1211.5111.51182,200
Apr 06, 202211.8111.8111.3711.3811.38158,700
Apr 05, 202212.3312.3611.7111.8911.89261,700
Apr 04, 202212.2812.5412.1512.3812.38232,800
Apr 01, 202212.1212.4212.0612.2812.28146,800
Mar 31, 202212.1912.3012.0912.1212.12108,800
Mar 30, 202212.1712.4412.1012.1712.17113,100
Mar 29, 202212.3912.5812.1212.1712.17356,100
Mar 28, 202212.3912.4512.3012.3612.3693,800
Mar 25, 202212.3212.5012.3212.4012.40110,300
Mar 24, 202212.4012.5312.2512.4012.40142,600
Mar 23, 202212.2412.6012.1612.2812.2899,100
Mar 22, 202212.1712.3112.0712.2812.28140,000
Mar 21, 202211.9712.2611.9312.1112.11126,400
Mar 18, 202212.1712.4811.9011.9011.90321,600
Mar 17, 202212.0012.2912.0012.2212.22109,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...