5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+9.21%
3 MONTH PERFORMANCE
+6.31%
6 MONTH PERFORMANCE
-12.63%
YEAR-TO-DATE PERFORMANCE
+9.99%
1 YEAR PERFORMANCE
-21.36%
P10, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.93 | $10.78 (-1.37%) | $11.02 | $10.55 | 693.21 K | $1.17 B |
| 01/29/2026 | $10.61 | $10.90 (2.73%) | $10.91 | $10.54 | 538.30 K | $1.20 B |
| 01/28/2026 | $11.02 | $10.60 (-3.81%) | $11.06 | $10.56 | 789.32 K | $1.17 B |
| 01/27/2026 | $10.66 | $10.97 (2.91%) | $10.99 | $10.55 | 556.71 K | $1.21 B |
| 01/26/2026 | $10.75 | $10.70 (-0.47%) | $10.75 | $10.31 | 542.10 K | $1.18 B |
| 01/23/2026 | $11.02 | $10.76 (-2.36%) | $11.18 | $10.69 | 370.90 K | $1.18 B |
| 01/22/2026 | $11.17 | $11.06 (-0.98%) | $11.47 | $11.02 | 465.74 K | $1.22 B |
| 01/21/2026 | $10.75 | $11.09 (3.16%) | $11.10 | $10.69 | 779.70 K | $1.22 B |
| 01/20/2026 | $10.60 | $10.66 (0.57%) | $11.06 | $10.53 | 766.92 K | $1.17 B |
| 01/16/2026 | $10.60 | $10.71 (1.04%) | $10.78 | $10.45 | 859.50 K | $1.18 B |
| 01/15/2026 | $10.47 | $10.61 (1.34%) | $10.62 | $10.47 | 345.90 K | $1.17 B |
| 01/14/2026 | $10.09 | $10.44 (3.47%) | $10.45 | $9.99 | 397.04 K | $1.15 B |
| 01/13/2026 | $10.27 | $10.15 (-1.17%) | $10.38 | $9.89 | 449.51 K | $1.12 B |
| 01/12/2026 | $10.20 | $10.29 (0.88%) | $10.30 | $10.06 | 272.10 K | $1.13 B |
| 01/09/2026 | $10.46 | $10.33 (-1.24%) | $10.59 | $10.22 | 347.53 K | $1.14 B |
| 01/08/2026 | $10.12 | $10.46 (3.36%) | $10.51 | $10.08 | 315.60 K | $1.15 B |
| 01/07/2026 | $10.52 | $10.19 (-3.14%) | $10.52 | $10.08 | 276.52 K | $1.12 B |
| 01/06/2026 | $10.46 | $10.55 (0.86%) | $10.58 | $10.37 | 289.00 K | $1.16 B |
| 01/05/2026 | $9.87 | $10.50 (6.38%) | $10.65 | $9.87 | 388.31 K | $1.15 B |
| 01/02/2026 | $9.83 | $9.89 (0.61%) | $9.91 | $9.76 | 311.63 K | $1.09 B |
| 12/31/2025 | $9.84 | $9.81 (-0.3%) | $9.84 | $9.71 | 343.84 K | $1.08 B |
| 12/30/2025 | $10.09 | $9.88 (-2.08%) | $10.10 | $9.85 | 300.70 K | $1.09 B |
| 12/29/2025 | $10.07 | $10.09 (0.2%) | $10.15 | $10.05 | 237.00 K | $1.11 B |
| 12/26/2025 | $10.03 | $10.08 (0.5%) | $10.08 | $9.97 | 206.95 K | $1.12 B |
| 12/24/2025 | $9.96 | $10.06 (1%) | $10.13 | $9.96 | 117.74 K | $1.12 B |
| 12/23/2025 | $9.99 | $9.97 (-0.2%) | $10.14 | $9.96 | 304.83 K | $1.11 B |
| 12/22/2025 | $9.87 | $10.00 (1.32%) | $10.14 | $9.78 | 350.10 K | $1.11 B |
| 12/19/2025 | $9.82 | $9.91 (0.92%) | $9.91 | $9.71 | 1.08 M | $1.10 B |
| 12/18/2025 | $10.09 | $9.83 (-2.58%) | $10.23 | $9.76 | 351.93 K | $1.09 B |
| 12/17/2025 | $10.16 | $9.91 (-2.46%) | $10.29 | $9.86 | 558.34 K | $1.10 B |
| 12/16/2025 | $10.12 | $10.18 (0.59%) | $10.25 | $9.97 | 418.50 K | $1.13 B |
| 12/15/2025 | $10.37 | $10.06 (-2.99%) | $10.37 | $9.90 | 341.73 K | $1.12 B |
| 12/12/2025 | $10.33 | $10.27 (-0.58%) | $10.37 | $10.20 | 599.60 K | $1.14 B |
| 12/11/2025 | $10.21 | $10.38 (1.67%) | $10.43 | $10.11 | 429.63 K | $1.15 B |
| 12/10/2025 | $9.99 | $10.21 (2.2%) | $10.31 | $9.79 | 717.14 K | $1.13 B |
| 12/09/2025 | $9.82 | $9.97 (1.53%) | $10.19 | $9.77 | 653.22 K | $1.11 B |
| 12/08/2025 | $9.93 | $9.78 (-1.51%) | $9.93 | $9.66 | 633.20 K | $1.09 B |
| 12/05/2025 | $9.78 | $9.84 (0.61%) | $10.01 | $9.70 | 420.80 K | $1.09 B |
| 12/04/2025 | $9.74 | $9.85 (1.13%) | $9.90 | $9.72 | 437.80 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 |
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.
