5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
+19.69%
6 MONTH PERFORMANCE
+54.90%
YEAR-TO-DATE PERFORMANCE
+26.71%
1 YEAR PERFORMANCE
+28.47%
P10, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $12.74 | $12.95 (1.65%) | $12.99 | $12.66 | 324,253 | $1.44 B |
| 12/24/2024 | $12.71 | $12.82 (0.87%) | $12.87 | $12.71 | 173,800 | $1.43 B |
| 12/23/2024 | $12.97 | $12.72 (-1.93%) | $13.05 | $12.64 | 533,735 | $1.42 B |
| 12/20/2024 | $12.52 | $12.89 (2.96%) | $13.13 | $12.52 | 868,111 | $1.44 B |
| 12/19/2024 | $12.98 | $12.72 (-2%) | $13.10 | $12.53 | 650,926 | $1.42 B |
| 12/18/2024 | $13.52 | $12.86 (-4.88%) | $13.93 | $12.78 | 891,400 | $1.43 B |
| 12/17/2024 | $13.20 | $13.49 (2.2%) | $13.56 | $12.78 | 1.68 M | $1.50 B |
| 12/16/2024 | $13.21 | $13.31 (0.76%) | $13.35 | $13.15 | 682,838 | $1.48 B |
| 12/13/2024 | $13.37 | $13.25 (-0.9%) | $13.42 | $13.08 | 535,350 | $1.48 B |
| 12/12/2024 | $13.57 | $13.28 (-2.14%) | $13.75 | $13.26 | 639,814 | $1.48 B |
| 12/11/2024 | $13.42 | $13.62 (1.49%) | $13.70 | $13.37 | 511,400 | $1.52 B |
| 12/10/2024 | $13.28 | $13.34 (0.45%) | $13.52 | $13.11 | 584,407 | $1.49 B |
| 12/09/2024 | $13.32 | $13.29 (-0.23%) | $13.35 | $13.17 | 830,434 | $1.48 B |
| 12/06/2024 | $13.82 | $13.24 (-4.2%) | $13.88 | $13.23 | 613,015 | $1.47 B |
| 12/05/2024 | $13.93 | $13.70 (-1.65%) | $14.01 | $13.68 | 891,644 | $1.53 B |
| 12/04/2024 | $13.96 | $13.90 (-0.43%) | $14.20 | $13.77 | 1.21 M | $1.55 B |
| 12/03/2024 | $14.22 | $13.95 (-1.9%) | $14.24 | $13.91 | 1.13 M | $1.55 B |
| 12/02/2024 | $14.22 | $14.10 (-0.84%) | $14.26 | $14.05 | 1.18 M | $1.57 B |
| 11/29/2024 | $14.16 | $14.10 (-0.42%) | $14.28 | $14.04 | 587,700 | $1.57 B |
| 11/27/2024 | $13.89 | $14.17 (2.02%) | $14.21 | $13.89 | 596,125 | $1.58 B |
| 11/26/2024 | $13.90 | $13.92 (0.14%) | $14.00 | $13.83 | 677,100 | $1.55 B |
| 11/25/2024 | $13.92 | $13.99 (0.5%) | $14.21 | $13.86 | 2.82 M | $1.56 B |
| 11/22/2024 | $13.73 | $13.79 (0.44%) | $13.82 | $13.54 | 836,070 | $1.54 B |
| 11/21/2024 | $13.25 | $13.60 (2.64%) | $13.67 | $12.97 | 1.76 M | $1.51 B |
| 11/20/2024 | $12.30 | $13.14 (6.83%) | $13.14 | $12.30 | 2.97 M | $1.46 B |
| 11/19/2024 | $11.88 | $12.30 (3.54%) | $12.38 | $11.85 | 691,000 | $1.37 B |
| 11/18/2024 | $12.00 | $12.10 (0.83%) | $12.22 | $11.98 | 535,939 | $1.35 B |
| 11/15/2024 | $11.97 | $12.03 (0.5%) | $12.11 | $11.85 | 612,587 | $1.34 B |
| 11/14/2024 | $11.86 | $11.90 (0.34%) | $12.02 | $11.78 | 654,448 | $1.33 B |
| 11/13/2024 | $12.25 | $11.80 (-3.67%) | $12.29 | $11.78 | 623,149 | $1.31 B |
| 11/12/2024 | $11.85 | $12.08 (1.94%) | $12.38 | $11.71 | 1.08 M | $1.35 B |
| 11/11/2024 | $11.75 | $12.23 (4.09%) | $12.23 | $11.49 | 1.75 M | $1.36 B |
| 11/08/2024 | $11.49 | $11.68 (1.65%) | $11.89 | $11.22 | 1.17 M | $1.30 B |
| 11/07/2024 | $11.43 | $11.36 (-0.61%) | $11.45 | $11.27 | 473,400 | $1.27 B |
| 11/06/2024 | $11.50 | $11.43 (-0.61%) | $11.60 | $11.25 | 501,500 | $1.27 B |
| 11/05/2024 | $10.81 | $11.13 (2.96%) | $11.13 | $10.81 | 203,744 | $1.24 B |
| 11/04/2024 | $10.85 | $10.85 (0%) | $10.94 | $10.77 | 192,220 | $1.22 B |
| 11/01/2024 | $11.12 | $10.89 (-2.07%) | $11.17 | $10.88 | 244,900 | $1.22 B |
| 10/31/2024 | $11.27 | $11.05 (-1.95%) | $11.34 | $11.04 | 152,800 | $1.24 B |
| 10/30/2024 | $11.34 | $11.25 (-0.79%) | $11.46 | $11.24 | 144,817 | $1.26 B |
| 10/29/2024 | $11.14 | $11.34 (1.8%) | $11.36 | $11.12 | 207,820 | $1.27 B |
| 10/28/2024 | $11.21 | $11.20 (-0.09%) | $11.37 | $11.18 | 264,600 | $1.26 B |
| 10/25/2024 | $11.13 | $11.12 (-0.09%) | $11.22 | $11.00 | 266,431 | $1.25 B |
| 10/24/2024 | $11.02 | $11.08 (0.54%) | $11.09 | $10.97 | 187,100 | $1.24 B |
| 10/23/2024 | $11.19 | $10.95 (-2.14%) | $11.29 | $10.81 | 361,901 | $1.23 B |
| 10/22/2024 | $11.20 | $11.27 (0.63%) | $11.35 | $11.17 | 277,137 | $1.27 B |
| 10/21/2024 | $11.31 | $11.18 (-1.15%) | $11.31 | $11.07 | 222,650 | $1.26 B |
| 10/18/2024 | $11.27 | $11.29 (0.18%) | $11.35 | $11.10 | 423,900 | $1.27 B |
| 10/17/2024 | $11.46 | $11.25 (-1.83%) | $11.46 | $11.18 | 401,800 | $1.26 B |
| 10/16/2024 | $11.25 | $11.41 (1.42%) | $11.47 | $11.25 | 346,028 | $1.28 B |
| 10/15/2024 | $11.21 | $11.20 (-0.09%) | $11.28 | $11.17 | 181,200 | $1.26 B |
| 10/14/2024 | $11.18 | $11.19 (0.09%) | $11.23 | $11.08 | 194,600 | $1.26 B |
| 10/11/2024 | $11.12 | $11.12 (0%) | $11.21 | $11.11 | 168,600 | $1.25 B |
| 10/10/2024 | $11.06 | $11.05 (-0.09%) | $11.14 | $11.00 | 207,400 | $1.24 B |
| 10/09/2024 | $10.97 | $11.02 (0.46%) | $11.07 | $10.97 | 174,211 | $1.24 B |
| 10/08/2024 | $11.02 | $10.98 (-0.36%) | $11.03 | $10.94 | 170,100 | $1.23 B |
| 10/07/2024 | $11.11 | $10.98 (-1.17%) | $11.16 | $10.92 | 225,000 | $1.23 B |
| 10/04/2024 | $10.94 | $11.05 (1.01%) | $11.14 | $10.88 | 881,900 | $1.24 B |
| 10/03/2024 | $10.74 | $10.94 (1.86%) | $10.96 | $10.74 | 205,300 | $1.23 B |
| 10/02/2024 | $10.72 | $10.75 (0.28%) | $10.86 | $10.69 | 545,200 | $1.21 B |
| 10/01/2024 | $10.69 | $10.79 (0.94%) | $10.81 | $10.57 | 338,600 | $1.21 B |
| 09/30/2024 | $10.80 | $10.71 (-0.83%) | $10.88 | $10.61 | 259,800 | $1.20 B |
| 09/27/2024 | $10.85 | $10.82 (-0.28%) | $10.97 | $10.80 | 185,757 | $1.22 B |