P10 Inc. (PX)
NYSE: PX
· Real-Time Price · USD
10.89
0.20 (1.87%)
At close: Oct 03, 2025, 3:59 PM
10.89
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
PX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.75 | 10.96 | 10.75 | 10.89 | 10.89 | 1.87% | 294,417 |
| Oct 2, 2025 | 10.71 | 10.78 | 10.57 | 10.69 | 10.69 | 0.00% | 238,306 |
| Oct 1, 2025 | 10.86 | 10.95 | 10.61 | 10.69 | 10.69 | -1.75% | 576,370 |
| Sep 30, 2025 | 11.09 | 11.23 | 10.70 | 10.88 | 10.88 | -2.68% | 401,807 |
| Sep 29, 2025 | 11.30 | 11.34 | 11.12 | 11.18 | 11.18 | -0.45% | 287,500 |
| Sep 26, 2025 | 11.22 | 11.41 | 11.18 | 11.23 | 11.23 | -0.09% | 329,040 |
| Sep 25, 2025 | 11.24 | 11.35 | 11.15 | 11.24 | 11.24 | -0.44% | 474,943 |
| Sep 24, 2025 | 11.71 | 11.79 | 11.06 | 11.29 | 11.29 | -4.08% | 553,378 |
| Sep 23, 2025 | 11.80 | 12.13 | 11.72 | 11.77 | 11.77 | -0.84% | 486,100 |
| Sep 22, 2025 | 11.84 | 11.92 | 11.69 | 11.87 | 11.87 | -0.84% | 364,019 |
| Sep 19, 2025 | 12.15 | 12.18 | 11.96 | 11.97 | 11.97 | -1.40% | 1,493,700 |
| Sep 18, 2025 | 11.83 | 12.24 | 11.83 | 12.14 | 12.14 | 3.58% | 583,059 |
| Sep 17, 2025 | 11.90 | 12.15 | 11.64 | 11.72 | 11.72 | -1.43% | 393,927 |
| Sep 16, 2025 | 11.97 | 12.02 | 11.81 | 11.89 | 11.89 | -0.59% | 311,416 |
| Sep 15, 2025 | 12.16 | 12.27 | 11.91 | 11.96 | 11.96 | -1.48% | 299,000 |
| Sep 12, 2025 | 12.38 | 12.40 | 12.13 | 12.14 | 12.14 | -1.86% | 270,828 |
| Sep 11, 2025 | 12.15 | 12.55 | 12.15 | 12.37 | 12.37 | 1.73% | 399,225 |
| Sep 10, 2025 | 12.03 | 12.24 | 11.92 | 12.16 | 12.16 | 1.42% | 288,117 |
| Sep 9, 2025 | 12.26 | 12.44 | 11.98 | 11.99 | 11.99 | -2.76% | 603,519 |
| Sep 8, 2025 | 12.10 | 12.37 | 12.01 | 12.33 | 12.33 | 2.49% | 493,900 |
Page 1 of 50