-
5 DAY PERFORMANCE
+14.63% -
1 MONTH PERFORMANCE
+22.36% -
3 MONTH PERFORMANCE
+37.90% -
6 MONTH PERFORMANCE
+67.76% -
YEAR-TO-DATE PERFORMANCE
+34.93% -
1 YEAR PERFORMANCE
+42.31%
P10, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.73 | $13.79 (0.44%) | $13.82 | $13.54 | 835,986 | $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 |
| 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 |