5 DAY PERFORMANCE
+5.06%
1 MONTH PERFORMANCE
-6.85%
3 MONTH PERFORMANCE
-18.08%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
-21.85%
1 YEAR PERFORMANCE
-28.07%
P10, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.78 | $9.85 (0.72%) | $9.89 | $9.72 | 349.48 K | $1.09 B |
| 12/03/2025 | $9.50 | $9.84 (3.58%) | $9.89 | $9.48 | 607.30 K | $1.09 B |
| 12/02/2025 | $9.47 | $9.43 (-0.42%) | $9.63 | $9.39 | 619.63 K | $1.05 B |
| 12/01/2025 | $9.26 | $9.43 (1.84%) | $9.57 | $9.20 | 437.52 K | $1.05 B |
| 11/28/2025 | $9.31 | $9.38 (0.75%) | $9.47 | $9.31 | 201.20 K | $1.04 B |
| 11/26/2025 | $9.22 | $9.38 (1.74%) | $9.40 | $9.20 | 563.02 K | $1.04 B |
| 11/25/2025 | $9.24 | $9.24 (0%) | $9.32 | $9.14 | 375.31 K | $1.03 B |
| 11/24/2025 | $9.05 | $9.20 (1.66%) | $9.25 | $8.89 | 580.50 K | $1.02 B |
| 11/21/2025 | $8.80 | $9.09 (3.3%) | $9.11 | $8.71 | 666.20 K | $1.01 B |
| 11/20/2025 | $9.31 | $8.70 (-6.55%) | $9.51 | $8.68 | 725.00 K | $965.65 M |
| 11/19/2025 | $9.32 | $9.16 (-1.72%) | $9.40 | $9.06 | 703.75 K | $1.02 B |
| 11/18/2025 | $9.29 | $9.35 (0.65%) | $9.46 | $9.21 | 731.50 K | $1.04 B |
| 11/17/2025 | $9.86 | $9.31 (-5.58%) | $9.99 | $9.31 | 666.30 K | $1.03 B |
| 11/14/2025 | $9.79 | $9.91 (1.23%) | $9.98 | $9.73 | 622.90 K | $1.10 B |
| 11/13/2025 | $10.13 | $9.88 (-2.47%) | $10.26 | $9.85 | 497.20 K | $1.10 B |
| 11/12/2025 | $10.43 | $10.16 (-2.59%) | $10.64 | $10.15 | 684.90 K | $1.13 B |
| 11/11/2025 | $10.40 | $10.45 (0.48%) | $10.53 | $10.35 | 602.23 K | $1.16 B |
| 11/10/2025 | $10.70 | $10.42 (-2.62%) | $10.76 | $10.37 | 479.21 K | $1.16 B |
| 11/07/2025 | $10.45 | $10.58 (1.24%) | $10.79 | $10.29 | 906.12 K | $1.17 B |
| 11/06/2025 | $10.30 | $10.39 (0.87%) | $10.70 | $10.07 | 731.21 K | $1.15 B |
| 11/05/2025 | $10.47 | $10.58 (1.05%) | $10.59 | $10.24 | 369.74 K | $1.17 B |
| 11/04/2025 | $10.29 | $10.31 (0.19%) | $10.43 | $10.24 | 301.22 K | $1.14 B |
| 11/03/2025 | $10.14 | $10.33 (1.87%) | $10.41 | $10.03 | 475.30 K | $1.15 B |
| 10/31/2025 | $10.09 | $10.16 (0.69%) | $10.22 | $10.05 | 405.00 K | $1.13 B |
| 10/30/2025 | $10.56 | $10.15 (-3.88%) | $10.65 | $10.14 | 337.50 K | $1.13 B |
| 10/29/2025 | $10.80 | $10.61 (-1.76%) | $10.93 | $10.52 | 413.35 K | $1.18 B |
| 10/28/2025 | $10.79 | $10.88 (0.83%) | $10.98 | $10.71 | 274.30 K | $1.21 B |
| 10/27/2025 | $10.66 | $10.82 (1.5%) | $10.89 | $10.62 | 318.22 K | $1.20 B |
| 10/24/2025 | $10.70 | $10.55 (-1.4%) | $10.71 | $10.55 | 178.30 K | $1.17 B |
| 10/23/2025 | $10.54 | $10.52 (-0.19%) | $10.65 | $10.32 | 420.40 K | $1.17 B |
| 10/22/2025 | $10.77 | $10.57 (-1.86%) | $10.81 | $10.54 | 370.43 K | $1.17 B |
| 10/21/2025 | $10.72 | $10.74 (0.19%) | $10.87 | $10.72 | 276.24 K | $1.19 B |
| 10/20/2025 | $10.56 | $10.70 (1.33%) | $10.79 | $10.56 | 307.51 K | $1.19 B |
| 10/17/2025 | $10.44 | $10.47 (0.29%) | $10.53 | $10.36 | 433.50 K | $1.16 B |
| 10/16/2025 | $10.78 | $10.48 (-2.78%) | $10.82 | $10.35 | 429.65 K | $1.16 B |
| 10/15/2025 | $10.80 | $10.82 (0.19%) | $10.97 | $10.74 | 295.65 K | $1.20 B |
| 10/14/2025 | $10.42 | $10.69 (2.59%) | $10.83 | $10.42 | 342.20 K | $1.19 B |
| 10/13/2025 | $10.37 | $10.51 (1.35%) | $10.52 | $10.31 | 324.33 K | $1.17 B |
| 10/10/2025 | $10.77 | $10.25 (-4.83%) | $10.91 | $10.19 | 412.60 K | $1.14 B |
| 10/09/2025 | $10.62 | $10.73 (1.04%) | $10.74 | $10.47 | 504.80 K | $1.19 B |
| 10/08/2025 | $10.92 | $10.57 (-3.21%) | $10.94 | $10.34 | 494.90 K | $1.17 B |
| 10/07/2025 | $11.01 | $10.95 (-0.54%) | $11.03 | $10.85 | 375.13 K | $1.22 B |
| 10/06/2025 | $10.96 | $10.93 (-0.27%) | $11.08 | $10.75 | 371.74 K | $1.21 B |
| 10/03/2025 | $10.75 | $10.89 (1.3%) | $10.96 | $10.75 | 294.42 K | $1.21 B |
| 10/02/2025 | $10.71 | $10.69 (-0.19%) | $10.78 | $10.57 | 238.31 K | $1.19 B |
| 10/01/2025 | $10.86 | $10.69 (-1.57%) | $10.95 | $10.61 | 576.37 K | $1.19 B |
| 09/30/2025 | $11.09 | $10.88 (-1.89%) | $11.23 | $10.70 | 401.81 K | $1.21 B |
| 09/29/2025 | $11.30 | $11.18 (-1.06%) | $11.34 | $11.12 | 287.50 K | $1.24 B |
| 09/26/2025 | $11.22 | $11.23 (0.09%) | $11.41 | $11.18 | 329.04 K | $1.25 B |
| 09/25/2025 | $11.24 | $11.24 (0%) | $11.35 | $11.15 | 474.94 K | $1.25 B |
| 09/24/2025 | $11.71 | $11.29 (-3.59%) | $11.79 | $11.06 | 553.38 K | $1.25 B |
| 09/23/2025 | $11.80 | $11.77 (-0.25%) | $12.13 | $11.72 | 486.10 K | $1.31 B |
| 09/22/2025 | $11.84 | $11.87 (0.25%) | $11.92 | $11.69 | 364.02 K | $1.32 B |
| 09/19/2025 | $12.15 | $11.97 (-1.48%) | $12.18 | $11.96 | 1.49 M | $1.33 B |
| 09/18/2025 | $11.83 | $12.14 (2.62%) | $12.24 | $11.83 | 583.06 K | $1.35 B |
| 09/17/2025 | $11.90 | $11.72 (-1.51%) | $12.15 | $11.64 | 393.93 K | $1.30 B |
| 09/16/2025 | $11.97 | $11.89 (-0.67%) | $12.02 | $11.81 | 311.42 K | $1.32 B |
| 09/15/2025 | $12.16 | $11.96 (-1.64%) | $12.27 | $11.91 | 299.00 K | $1.33 B |
| 09/12/2025 | $12.38 | $12.14 (-1.94%) | $12.40 | $12.13 | 270.83 K | $1.35 B |
| 09/11/2025 | $12.15 | $12.37 (1.81%) | $12.55 | $12.15 | 399.23 K | $1.37 B |
| 09/10/2025 | $12.03 | $12.16 (1.08%) | $12.24 | $11.92 | 288.12 K | $1.35 B |
| 09/09/2025 | $12.26 | $11.99 (-2.2%) | $12.44 | $11.98 | 603.52 K | $1.33 B |
| 09/08/2025 | $12.10 | $12.33 (1.9%) | $12.37 | $12.01 | 493.90 K | $1.37 B |
| 09/05/2025 | $12.19 | $12.03 (-1.31%) | $12.27 | $11.83 | 403.94 K | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
