-
5 DAY PERFORMANCE
+0.65% -
1 MONTH PERFORMANCE
+10.96% -
3 MONTH PERFORMANCE
+27.71% -
6 MONTH PERFORMANCE
+28.62% -
YEAR-TO-DATE PERFORMANCE
+5.97% -
1 YEAR PERFORMANCE
-6.64%
P10, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.85 | $10.82 (-0.28%) | $10.97 | $10.80 | 185,452 | $1.22 B |
| 09/26/2024 | $11.00 | $10.77 (-2.09%) | $11.00 | $10.77 | 396,905 | $1.21 B |
| 09/25/2024 | $10.94 | $10.89 (-0.46%) | $10.95 | $10.84 | 509,400 | $1.22 B |
| 09/24/2024 | $10.79 | $10.90 (1.02%) | $10.95 | $10.72 | 440,649 | $1.22 B |
| 09/23/2024 | $10.90 | $10.76 (-1.28%) | $10.97 | $10.74 | 342,902 | $1.21 B |
| 09/20/2024 | $10.94 | $10.84 (-0.91%) | $10.94 | $10.72 | 1.09 M | $1.22 B |
| 09/19/2024 | $10.75 | $10.94 (1.77%) | $10.95 | $10.50 | 778,045 | $1.23 B |
| 09/18/2024 | $10.67 | $10.51 (-1.5%) | $10.77 | $10.50 | 430,900 | $1.18 B |
| 09/17/2024 | $10.58 | $10.74 (1.51%) | $10.76 | $10.58 | 435,531 | $1.21 B |
| 09/16/2024 | $10.53 | $10.54 (0.09%) | $10.57 | $10.48 | 403,516 | $1.18 B |
| 09/13/2024 | $10.29 | $10.50 (2.04%) | $10.64 | $10.29 | 300,000 | $1.18 B |
| 09/12/2024 | $10.23 | $10.16 (-0.68%) | $10.23 | $9.98 | 464,600 | $1.14 B |
| 09/11/2024 | $10.09 | $10.13 (0.4%) | $10.17 | $9.93 | 259,328 | $1.14 B |
| 09/10/2024 | $10.02 | $10.11 (0.9%) | $10.17 | $9.95 | 383,400 | $1.14 B |
| 09/09/2024 | $9.97 | $10.02 (0.5%) | $10.13 | $9.97 | 275,410 | $1.13 B |
| 09/06/2024 | $10.08 | $9.98 (-0.99%) | $10.12 | $9.95 | 382,717 | $1.12 B |
| 09/05/2024 | $10.13 | $10.07 (-0.59%) | $10.18 | $10.00 | 199,200 | $1.13 B |
| 09/04/2024 | $10.00 | $10.07 (0.7%) | $10.25 | $10.00 | 311,424 | $1.13 B |
| 09/03/2024 | $9.99 | $9.96 (-0.3%) | $9.99 | $9.60 | 673,330 | $1.12 B |
| 08/30/2024 | $9.95 | $10.05 (1.01%) | $10.06 | $9.81 | 256,000 | $1.13 B |
| 08/29/2024 | $9.87 | $9.96 (0.91%) | $10.03 | $9.75 | 360,900 | $1.12 B |
| 08/28/2024 | $9.91 | $9.76 (-1.51%) | $10.00 | $9.70 | 241,132 | $1.10 B |
| 08/27/2024 | $10.01 | $9.91 (-1%) | $10.05 | $9.88 | 279,300 | $1.11 B |
| 08/26/2024 | $10.44 | $10.09 (-3.35%) | $10.44 | $10.07 | 237,622 | $1.13 B |
| 08/23/2024 | $10.14 | $10.35 (2.07%) | $10.35 | $10.08 | 598,546 | $1.16 B |
| 08/22/2024 | $10.06 | $10.00 (-0.6%) | $10.14 | $9.99 | 574,400 | $1.12 B |
| 08/21/2024 | $9.83 | $10.10 (2.75%) | $10.15 | $9.79 | 486,700 | $1.13 B |
| 08/20/2024 | $10.34 | $10.10 (-2.32%) | $10.34 | $10.04 | 567,222 | $1.13 B |
| 08/19/2024 | $9.97 | $10.32 (3.51%) | $10.35 | $9.97 | 782,600 | $1.16 B |
| 08/16/2024 | $9.83 | $10.01 (1.83%) | $10.03 | $9.75 | 368,019 | $1.12 B |
| 08/15/2024 | $9.89 | $9.89 (0%) | $9.90 | $9.72 | 489,846 | $1.11 B |
| 08/14/2024 | $9.89 | $9.70 (-1.92%) | $9.89 | $9.65 | 283,842 | $1.09 B |
| 08/13/2024 | $9.80 | $9.83 (0.31%) | $9.88 | $9.71 | 550,300 | $1.10 B |
| 08/12/2024 | $9.40 | $9.73 (3.51%) | $9.85 | $9.35 | 659,023 | $1.09 B |
| 08/09/2024 | $10.07 | $9.30 (-7.65%) | $10.07 | $9.07 | 526,642 | $1.04 B |
| 08/08/2024 | $8.64 | $8.78 (1.62%) | $8.79 | $8.61 | 356,700 | $986.51 M |
| 08/07/2024 | $8.83 | $8.59 (-2.72%) | $8.93 | $8.57 | 443,708 | $965.16 M |
| 08/06/2024 | $8.90 | $8.72 (-2.02%) | $8.90 | $8.68 | 565,805 | $979.77 M |
| 08/05/2024 | $9.10 | $8.90 (-2.2%) | $9.11 | $8.70 | 713,400 | $1,000.00 M |
| 08/02/2024 | $9.39 | $9.34 (-0.53%) | $9.48 | $9.29 | 427,000 | $1.05 B |
| 08/01/2024 | $9.96 | $9.65 (-3.11%) | $9.96 | $9.56 | 533,424 | $1.08 B |
| 07/31/2024 | $9.93 | $9.97 (0.4%) | $10.04 | $9.80 | 684,531 | $1.12 B |
| 07/30/2024 | $10.04 | $9.89 (-1.49%) | $10.07 | $9.82 | 426,381 | $1.11 B |
| 07/29/2024 | $10.17 | $9.96 (-2.06%) | $10.21 | $9.90 | 526,517 | $1.12 B |
| 07/26/2024 | $10.14 | $10.17 (0.3%) | $10.24 | $10.01 | 412,000 | $1.14 B |
| 07/25/2024 | $9.79 | $10.05 (2.66%) | $10.12 | $9.79 | 544,334 | $1.13 B |
| 07/24/2024 | $9.92 | $9.78 (-1.41%) | $10.15 | $9.78 | 877,800 | $1.10 B |
| 07/23/2024 | $9.82 | $9.92 (1.02%) | $10.01 | $9.78 | 407,300 | $1.11 B |
| 07/22/2024 | $9.72 | $9.82 (1.03%) | $9.87 | $9.60 | 322,149 | $1.10 B |
| 07/19/2024 | $9.82 | $9.74 (-0.81%) | $9.96 | $9.66 | 547,700 | $1.09 B |
| 07/18/2024 | $9.90 | $9.82 (-0.81%) | $10.16 | $9.78 | 1.20 M | $1.10 B |
| 07/17/2024 | $10.12 | $9.96 (-1.58%) | $10.31 | $9.87 | 615,735 | $1.12 B |
| 07/16/2024 | $9.72 | $10.13 (4.22%) | $10.15 | $9.70 | 703,141 | $1.14 B |
| 07/15/2024 | $9.52 | $9.62 (1.05%) | $9.69 | $9.47 | 468,342 | $1.08 B |
| 07/12/2024 | $9.37 | $9.45 (0.85%) | $9.55 | $9.31 | 614,135 | $1.06 B |
| 07/11/2024 | $8.95 | $9.28 (3.69%) | $9.30 | $8.95 | 711,700 | $1.04 B |
| 07/10/2024 | $8.74 | $8.85 (1.26%) | $8.86 | $8.66 | 748,501 | $994.38 M |
| 07/09/2024 | $8.40 | $8.80 (4.76%) | $8.81 | $8.35 | 572,600 | $988.76 M |
| 07/08/2024 | $8.33 | $8.36 (0.36%) | $8.41 | $8.29 | 682,542 | $939.32 M |
| 07/05/2024 | $8.27 | $8.22 (-0.6%) | $8.29 | $8.18 | 341,400 | $923.59 M |
| 07/03/2024 | $8.29 | $8.30 (0.12%) | $8.32 | $8.23 | 271,537 | $932.58 M |
| 07/02/2024 | $8.16 | $8.26 (1.23%) | $8.27 | $8.13 | 350,516 | $928.09 M |
| 07/01/2024 | $8.48 | $8.19 (-3.42%) | $8.62 | $8.15 | 893,900 | $920.22 M |
| 06/28/2024 | $8.44 | $8.48 (0.47%) | $8.57 | $8.36 | 2.32 M | $952.80 M |