5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+21.41%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
-15.56%
YEAR-TO-DATE PERFORMANCE
-10.07%
1 YEAR PERFORMANCE
+11.94%
P10, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $10.96 | $11.34 (3.47%) | $11.34 | $10.87 | 504.39 K | $1.25 B |
| 07/15/2025 | $11.12 | $10.81 (-2.79%) | $11.14 | $10.78 | 603.51 K | $1.20 B |
| 07/14/2025 | $10.81 | $10.90 (0.83%) | $10.99 | $10.76 | 490.70 K | $1.21 B |
| 07/11/2025 | $10.94 | $10.83 (-1.01%) | $10.96 | $10.83 | 350.93 K | $1.20 B |
| 07/10/2025 | $10.75 | $11.04 (2.7%) | $11.07 | $10.73 | 444.60 K | $1.22 B |
| 07/09/2025 | $10.77 | $10.74 (-0.28%) | $10.81 | $10.62 | 1.04 M | $1.19 B |
| 07/08/2025 | $10.55 | $10.72 (1.61%) | $10.83 | $10.48 | 1.05 M | $1.19 B |
| 07/07/2025 | $10.69 | $10.49 (-1.87%) | $10.74 | $10.43 | 497.80 K | $1.16 B |
| 07/03/2025 | $10.71 | $10.75 (0.37%) | $10.85 | $10.65 | 342.33 K | $1.19 B |
| 07/02/2025 | $10.45 | $10.68 (2.2%) | $10.69 | $10.45 | 645.30 K | $1.18 B |
| 07/01/2025 | $10.19 | $10.49 (2.94%) | $10.53 | $10.05 | 1.05 M | $1.16 B |
| 06/30/2025 | $10.16 | $10.22 (0.59%) | $10.25 | $9.84 | 1.01 M | $1.13 B |
| 06/27/2025 | $10.17 | $10.10 (-0.69%) | $10.40 | $9.97 | 3.77 M | $1.12 B |
| 06/26/2025 | $9.86 | $10.16 (3.04%) | $10.31 | $9.86 | 3.07 M | $1.13 B |
| 06/25/2025 | $9.41 | $9.80 (4.14%) | $9.80 | $9.26 | 2.52 M | $1.09 B |
| 06/24/2025 | $9.21 | $9.41 (2.17%) | $9.47 | $9.13 | 1.24 M | $1.04 B |
| 06/23/2025 | $8.89 | $9.11 (2.47%) | $9.18 | $8.85 | 1.22 M | $1.01 B |
| 06/20/2025 | $9.10 | $8.91 (-2.09%) | $9.12 | $8.91 | 1.35 M | $988.18 M |
| 06/18/2025 | $9.00 | $9.01 (0.11%) | $9.21 | $8.99 | 625.70 K | $999.27 M |
| 06/17/2025 | $9.23 | $9.01 (-2.38%) | $9.36 | $8.96 | 762.71 K | $999.27 M |
| 06/16/2025 | $9.46 | $9.34 (-1.27%) | $9.52 | $9.32 | 568.03 K | $1.04 B |
| 06/13/2025 | $9.64 | $9.37 (-2.8%) | $9.65 | $9.30 | 858.21 K | $1.04 B |
| 06/12/2025 | $9.77 | $9.79 (0.2%) | $9.83 | $9.59 | 1.06 M | $1.09 B |
| 06/11/2025 | $10.05 | $9.87 (-1.79%) | $10.07 | $9.85 | 1.13 M | $1.09 B |
| 06/10/2025 | $10.04 | $10.00 (-0.4%) | $10.18 | $9.93 | 799.32 K | $1.11 B |
| 06/09/2025 | $9.91 | $9.89 (-0.2%) | $10.00 | $9.78 | 733.91 K | $1.10 B |
| 06/06/2025 | $10.13 | $9.87 (-2.57%) | $10.17 | $9.87 | 512.40 K | $1.09 B |
| 06/05/2025 | $10.30 | $9.96 (-3.3%) | $10.34 | $9.93 | 679.70 K | $1.10 B |
| 06/04/2025 | $10.18 | $10.36 (1.77%) | $10.43 | $9.90 | 1.06 M | $1.15 B |
| 06/03/2025 | $10.54 | $10.10 (-4.17%) | $10.55 | $10.05 | 1.54 M | $1.12 B |
| 06/02/2025 | $10.90 | $10.54 (-3.3%) | $10.94 | $10.46 | 562.73 K | $1.17 B |
| 05/30/2025 | $10.81 | $10.86 (0.46%) | $11.00 | $10.61 | 869.52 K | $1.20 B |
| 05/29/2025 | $11.56 | $10.84 (-6.23%) | $11.61 | $10.80 | 532.30 K | $1.20 B |
| 05/28/2025 | $11.44 | $11.49 (0.44%) | $11.59 | $11.35 | 500.54 K | $1.27 B |
| 05/27/2025 | $11.40 | $11.45 (0.44%) | $11.58 | $11.19 | 837.60 K | $1.27 B |
| 05/23/2025 | $10.96 | $11.21 (2.28%) | $11.29 | $10.89 | 423.90 K | $1.24 B |
| 05/22/2025 | $11.18 | $11.19 (0.09%) | $11.36 | $11.05 | 497.80 K | $1.24 B |
| 05/21/2025 | $11.51 | $11.23 (-2.43%) | $11.56 | $11.17 | 597.10 K | $1.25 B |
| 05/20/2025 | $11.92 | $11.67 (-2.1%) | $11.93 | $11.66 | 259.40 K | $1.29 B |
| 05/19/2025 | $11.97 | $11.97 (0%) | $12.07 | $11.91 | 364.93 K | $1.33 B |
| 05/16/2025 | $12.25 | $12.13 (-0.98%) | $12.28 | $12.13 | 503.10 K | $1.35 B |
| 05/15/2025 | $12.09 | $12.20 (0.91%) | $12.22 | $11.93 | 443.93 K | $1.35 B |
| 05/14/2025 | $11.93 | $12.12 (1.59%) | $12.16 | $11.93 | 508.54 K | $1.34 B |
| 05/13/2025 | $12.10 | $11.96 (-1.16%) | $12.22 | $11.85 | 1.65 M | $1.33 B |
| 05/12/2025 | $12.16 | $12.01 (-1.23%) | $12.44 | $11.90 | 721.40 K | $1.33 B |
| 05/09/2025 | $11.74 | $11.66 (-0.68%) | $11.80 | $11.57 | 502.11 K | $1.29 B |
| 05/08/2025 | $11.06 | $11.72 (5.97%) | $11.82 | $10.84 | 614.10 K | $1.30 B |
| 05/07/2025 | $11.35 | $11.41 (0.53%) | $11.54 | $11.34 | 644.91 K | $1.27 B |
| 05/06/2025 | $11.26 | $11.36 (0.89%) | $11.48 | $11.22 | 367.40 K | $1.26 B |
| 05/05/2025 | $11.42 | $11.45 (0.26%) | $11.64 | $11.39 | 455.50 K | $1.27 B |
| 05/02/2025 | $11.39 | $11.57 (1.58%) | $11.72 | $11.39 | 436.30 K | $1.29 B |
| 05/01/2025 | $10.98 | $11.27 (2.64%) | $11.38 | $10.98 | 426.03 K | $1.25 B |
| 04/30/2025 | $11.11 | $11.07 (-0.36%) | $11.26 | $10.95 | 773.80 K | $1.23 B |
| 04/29/2025 | $11.22 | $11.33 (0.98%) | $11.39 | $11.11 | 375.92 K | $1.26 B |
| 04/28/2025 | $11.24 | $11.25 (0.09%) | $11.33 | $11.10 | 737.29 K | $1.25 B |
| 04/25/2025 | $11.10 | $11.21 (0.99%) | $11.24 | $11.04 | 365.98 K | $1.25 B |
| 04/24/2025 | $10.91 | $11.19 (2.57%) | $11.23 | $10.91 | 465.80 K | $1.25 B |
| 04/23/2025 | $11.06 | $10.90 (-1.45%) | $11.32 | $10.77 | 506.90 K | $1.21 B |
| 04/22/2025 | $10.62 | $10.73 (1.04%) | $10.75 | $10.44 | 540.53 K | $1.19 B |
| 04/21/2025 | $10.96 | $10.40 (-5.11%) | $10.98 | $10.30 | 836.13 K | $1.16 B |
| 04/17/2025 | $10.90 | $11.02 (1.1%) | $11.12 | $10.82 | 342.41 K | $1.23 B |
| 04/16/2025 | $10.89 | $10.91 (0.18%) | $11.01 | $10.79 | 378.38 K | $1.21 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.
