P10, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.78	10.01	9.70	9.84	9.84	-0.10%	420,728
Dec 4, 2025	9.74	9.90	9.72	9.85	9.85	0.10%	437,790
Dec 3, 2025	9.50	9.89	9.48	9.84	9.84	4.35%	607,299
Dec 2, 2025	9.47	9.63	9.39	9.43	9.43	-	619,629
Dec 1, 2025	9.26	9.57	9.20	9.43	9.43	0.53%	437,516
Nov 28, 2025	9.31	9.47	9.31	9.38	9.38	-	200,178
Nov 26, 2025	9.22	9.40	9.20	9.38	9.34	1.52%	563,020
Nov 25, 2025	9.24	9.33	9.14	9.24	9.20	0.43%	375,308
Nov 24, 2025	9.05	9.25	8.89	9.20	9.16	1.21%	580,469
Nov 21, 2025	8.80	9.11	8.71	9.09	9.05	4.48%	666,150
Nov 20, 2025	9.31	9.51	8.68	8.70	8.67	-5.02%	724,970
Nov 19, 2025	9.32	9.41	9.06	9.16	9.12	-2.03%	703,745
Nov 18, 2025	9.29	9.46	9.21	9.35	9.31	0.43%	731,451
Nov 17, 2025	9.86	9.99	9.31	9.31	9.27	-6.05%	666,266
Nov 14, 2025	9.79	9.98	9.73	9.91	9.87	0.30%	622,900
Nov 13, 2025	10.13	10.26	9.85	9.88	9.84	-2.76%	497,158
Nov 12, 2025	10.43	10.64	10.15	10.16	10.12	-2.78%	684,892
Nov 11, 2025	10.40	10.53	10.35	10.45	10.41	0.29%	602,228
Nov 10, 2025	10.70	10.76	10.37	10.42	10.38	-1.51%	479,211
Nov 7, 2025	10.45	10.79	10.29	10.58	10.54	1.83%	906,115
Nov 6, 2025	10.30	10.70	10.07	10.39	10.35	-1.80%	731,210
Nov 5, 2025	10.47	10.59	10.24	10.58	10.54	2.62%	369,738
Nov 4, 2025	10.29	10.43	10.24	10.31	10.27	-0.19%	301,223
Nov 3, 2025	10.14	10.41	10.03	10.33	10.29	1.67%	475,258
Oct 31, 2025	10.09	10.22	10.05	10.16	10.12	0.10%	404,965
Oct 30, 2025	10.56	10.65	10.14	10.15	10.11	-4.34%	337,469
Oct 29, 2025	10.80	10.93	10.52	10.61	10.57	-2.48%	413,348
Oct 28, 2025	10.79	10.98	10.71	10.88	10.84	0.55%	274,273
Oct 27, 2025	10.66	10.89	10.62	10.82	10.78	2.56%	318,223
Oct 24, 2025	10.70	10.71	10.55	10.55	10.51	0.29%	178,300
Oct 23, 2025	10.54	10.65	10.32	10.52	10.48	-0.47%	420,352
Oct 22, 2025	10.77	10.81	10.54	10.57	10.53	-1.58%	370,426
Oct 21, 2025	10.72	10.87	10.72	10.74	10.70	0.37%	276,244
Oct 20, 2025	10.56	10.79	10.56	10.70	10.66	2.20%	307,507
Oct 17, 2025	10.44	10.53	10.36	10.47	10.43	-0.10%	433,453
Oct 16, 2025	10.78	10.82	10.35	10.48	10.44	-3.14%	429,646
Oct 15, 2025	10.80	10.97	10.74	10.82	10.78	1.22%	295,649
Oct 14, 2025	10.42	10.83	10.42	10.69	10.65	1.71%	342,204
Oct 13, 2025	10.37	10.52	10.31	10.51	10.47	2.54%	324,331
Oct 10, 2025	10.77	10.91	10.19	10.25	10.21	-4.47%	412,564
Oct 9, 2025	10.62	10.74	10.47	10.73	10.69	1.51%	504,804
Oct 8, 2025	10.92	10.94	10.34	10.57	10.53	-3.47%	494,876
Oct 7, 2025	11.01	11.03	10.85	10.95	10.91	0.18%	375,133
Oct 6, 2025	10.96	11.08	10.75	10.93	10.89	0.37%	371,737
Oct 3, 2025	10.75	10.96	10.75	10.89	10.85	1.87%	294,417
Oct 2, 2025	10.71	10.78	10.57	10.69	10.65	-	238,306
Oct 1, 2025	10.86	10.95	10.61	10.69	10.65	-1.75%	576,370
Sep 30, 2025	11.09	11.23	10.70	10.88	10.84	-2.68%	401,807
Sep 29, 2025	11.30	11.34	11.12	11.18	11.14	-0.45%	287,488
Sep 26, 2025	11.22	11.41	11.18	11.23	11.19	-0.09%	329,040