P10 Inc. (PX)
NYSE: PX
· Real-Time Price · USD
12.41
0.18 (1.47%)
At close: Aug 20, 2025, 3:59 PM
12.40
-0.08%
After-hours: Aug 20, 2025, 06:00 PM EDT
PX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.14 | 12.43 | 11.93 | 12.40 | 12.40 | 1.39% | 518,823 |
| Aug 19, 2025 | 12.58 | 12.63 | 12.21 | 12.23 | 12.23 | -2.39% | 372,100 |
| Aug 18, 2025 | 12.48 | 12.64 | 12.42 | 12.53 | 12.53 | 0.00% | 543,507 |
| Aug 15, 2025 | 12.81 | 12.81 | 12.46 | 12.53 | 12.53 | -1.73% | 393,432 |
| Aug 14, 2025 | 12.72 | 12.81 | 12.55 | 12.75 | 12.75 | -0.55% | 474,500 |
| Aug 13, 2025 | 12.60 | 12.82 | 12.48 | 12.82 | 12.82 | 2.48% | 463,520 |
| Aug 12, 2025 | 12.36 | 12.63 | 12.35 | 12.51 | 12.51 | 2.21% | 521,200 |
| Aug 11, 2025 | 12.48 | 12.55 | 12.05 | 12.24 | 12.24 | -2.08% | 441,509 |
| Aug 8, 2025 | 12.42 | 13.08 | 12.31 | 12.50 | 12.50 | 3.65% | 843,418 |
| Aug 7, 2025 | 12.50 | 12.77 | 11.99 | 12.06 | 12.06 | -0.58% | 616,800 |
| Aug 6, 2025 | 12.18 | 12.28 | 12.08 | 12.13 | 12.13 | 0.17% | 527,900 |
| Aug 5, 2025 | 12.15 | 12.21 | 11.88 | 12.11 | 12.11 | 0.17% | 774,300 |
| Aug 4, 2025 | 11.98 | 12.16 | 11.91 | 12.09 | 12.09 | 1.68% | 411,700 |
| Aug 1, 2025 | 12.02 | 12.16 | 11.70 | 11.89 | 11.89 | -3.33% | 531,922 |
| Jul 31, 2025 | 12.36 | 12.49 | 12.27 | 12.30 | 12.30 | -0.40% | 516,938 |
| Jul 30, 2025 | 12.39 | 12.53 | 12.21 | 12.35 | 12.35 | -0.40% | 676,000 |
| Jul 29, 2025 | 12.50 | 12.52 | 12.28 | 12.40 | 12.40 | -0.24% | 517,800 |
| Jul 28, 2025 | 12.34 | 12.44 | 12.27 | 12.43 | 12.43 | 0.97% | 531,169 |
| Jul 25, 2025 | 12.15 | 12.33 | 12.08 | 12.31 | 12.31 | 1.32% | 629,401 |
| Jul 24, 2025 | 12.08 | 12.23 | 12.06 | 12.15 | 12.15 | 0.33% | 665,100 |