5 DAY PERFORMANCE
+13.14%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
+29.63%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
+59.83%
P10, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.41 | $11.30 (-0.96%) | $11.46 | $11.25 | 272,076 | $1.26 B |
| 03/11/2025 | $11.11 | $11.19 (0.72%) | $11.35 | $10.96 | 426,800 | $1.25 B |
| 03/10/2025 | $11.36 | $11.15 (-1.85%) | $11.40 | $10.97 | 555,200 | $1.24 B |
| 03/07/2025 | $11.58 | $11.64 (0.52%) | $11.79 | $11.27 | 624,600 | $1.30 B |
| 03/06/2025 | $11.88 | $11.61 (-2.27%) | $12.02 | $11.60 | 458,900 | $1.29 B |
| 03/05/2025 | $12.04 | $12.08 (0.33%) | $12.16 | $11.91 | 461,343 | $1.34 B |
| 03/04/2025 | $12.43 | $12.02 (-3.3%) | $12.43 | $11.85 | 497,900 | $1.34 B |
| 03/03/2025 | $12.88 | $12.61 (-2.1%) | $13.19 | $12.56 | 788,600 | $1.40 B |
| 02/28/2025 | $12.60 | $12.77 (1.35%) | $12.80 | $12.52 | 677,534 | $1.42 B |
| 02/27/2025 | $12.85 | $12.66 (-1.48%) | $12.87 | $12.57 | 448,231 | $1.41 B |
| 02/26/2025 | $12.66 | $12.81 (1.18%) | $12.86 | $12.63 | 410,200 | $1.43 B |
| 02/25/2025 | $12.66 | $12.64 (-0.16%) | $12.76 | $12.46 | 524,600 | $1.41 B |
| 02/24/2025 | $12.94 | $12.68 (-2.01%) | $13.00 | $12.60 | 546,806 | $1.41 B |
| 02/21/2025 | $13.12 | $12.92 (-1.52%) | $13.12 | $12.89 | 827,115 | $1.44 B |
| 02/20/2025 | $13.08 | $12.99 (-0.69%) | $13.16 | $12.74 | 750,150 | $1.45 B |
| 02/19/2025 | $13.22 | $13.19 (-0.23%) | $13.34 | $13.02 | 740,400 | $1.47 B |
| 02/18/2025 | $12.69 | $13.40 (5.59%) | $13.47 | $12.46 | 1.32 M | $1.49 B |
| 02/14/2025 | $12.66 | $12.61 (-0.39%) | $12.72 | $12.12 | 978,500 | $1.40 B |
| 02/13/2025 | $12.84 | $12.71 (-1.01%) | $12.90 | $12.24 | 871,203 | $1.42 B |
| 02/12/2025 | $13.28 | $12.91 (-2.79%) | $13.61 | $12.00 | 1.79 M | $1.44 B |
| 02/11/2025 | $13.49 | $13.44 (-0.37%) | $13.50 | $13.19 | 1.02 M | $1.50 B |
| 02/10/2025 | $13.47 | $13.61 (1.04%) | $13.76 | $13.36 | 641,400 | $1.52 B |
| 02/07/2025 | $13.59 | $13.43 (-1.18%) | $13.68 | $13.41 | 313,236 | $1.50 B |
| 02/06/2025 | $13.76 | $13.58 (-1.31%) | $13.85 | $13.53 | 393,000 | $1.51 B |
| 02/05/2025 | $13.33 | $13.76 (3.23%) | $13.84 | $13.24 | 1.23 M | $1.53 B |
| 02/04/2025 | $13.36 | $13.29 (-0.52%) | $13.48 | $13.26 | 263,026 | $1.48 B |
| 02/03/2025 | $13.26 | $13.35 (0.68%) | $13.46 | $13.07 | 388,900 | $1.49 B |
| 01/31/2025 | $13.73 | $13.66 (-0.51%) | $13.76 | $13.50 | 459,908 | $1.52 B |
| 01/30/2025 | $13.80 | $13.72 (-0.58%) | $13.92 | $13.57 | 344,900 | $1.53 B |
| 01/29/2025 | $13.72 | $13.66 (-0.44%) | $13.83 | $13.52 | 328,848 | $1.52 B |
| 01/28/2025 | $13.46 | $13.69 (1.71%) | $13.75 | $13.45 | 525,400 | $1.52 B |
| 01/27/2025 | $13.66 | $13.40 (-1.9%) | $13.77 | $13.33 | 311,500 | $1.49 B |
| 01/24/2025 | $13.76 | $13.77 (0.07%) | $13.93 | $13.58 | 318,634 | $1.53 B |
| 01/23/2025 | $13.36 | $13.76 (2.99%) | $13.82 | $13.34 | 607,426 | $1.53 B |
| 01/22/2025 | $13.69 | $13.45 (-1.75%) | $13.73 | $13.26 | 371,800 | $1.50 B |
| 01/21/2025 | $13.56 | $13.65 (0.66%) | $13.89 | $13.54 | 796,800 | $1.52 B |
| 01/17/2025 | $13.58 | $13.39 (-1.4%) | $13.62 | $13.34 | 637,631 | $1.49 B |
| 01/16/2025 | $13.38 | $13.43 (0.37%) | $13.49 | $13.31 | 492,800 | $1.50 B |
| 01/15/2025 | $13.33 | $13.34 (0.08%) | $13.42 | $13.21 | 631,429 | $1.49 B |
| 01/14/2025 | $12.80 | $12.99 (1.48%) | $12.99 | $12.72 | 418,000 | $1.45 B |
| 01/13/2025 | $12.76 | $12.77 (0.08%) | $12.93 | $12.61 | 502,913 | $1.42 B |
| 01/10/2025 | $13.20 | $12.71 (-3.71%) | $13.20 | $12.51 | 733,200 | $1.42 B |
| 01/08/2025 | $13.11 | $13.40 (2.21%) | $13.40 | $13.00 | 442,749 | $1.49 B |
| 01/07/2025 | $13.50 | $13.19 (-2.3%) | $13.56 | $13.06 | 889,130 | $1.47 B |
| 01/06/2025 | $12.94 | $13.17 (1.78%) | $13.24 | $12.90 | 1.30 M | $1.47 B |
| 01/03/2025 | $12.90 | $12.90 (0%) | $12.97 | $12.66 | 352,100 | $1.44 B |
| 01/02/2025 | $12.71 | $12.84 (1.02%) | $13.06 | $12.71 | 689,323 | $1.43 B |
| 12/31/2024 | $12.52 | $12.61 (0.72%) | $12.66 | $12.36 | 547,410 | $1.40 B |
| 12/30/2024 | $12.50 | $12.43 (-0.56%) | $12.61 | $12.28 | 633,919 | $1.38 B |
| 12/27/2024 | $12.85 | $12.60 (-1.95%) | $12.98 | $12.57 | 495,800 | $1.40 B |
| 12/26/2024 | $12.74 | $12.95 (1.65%) | $12.99 | $12.66 | 329,046 | $1.44 B |
| 12/24/2024 | $12.71 | $12.82 (0.87%) | $12.87 | $12.71 | 173,800 | $1.43 B |
| 12/23/2024 | $12.97 | $12.72 (-1.93%) | $13.05 | $12.64 | 533,735 | $1.42 B |
| 12/20/2024 | $12.52 | $12.89 (2.96%) | $13.13 | $12.52 | 868,111 | $1.44 B |
| 12/19/2024 | $12.98 | $12.72 (-2%) | $13.10 | $12.53 | 650,926 | $1.42 B |
| 12/18/2024 | $13.52 | $12.86 (-4.88%) | $13.93 | $12.78 | 891,400 | $1.43 B |
| 12/17/2024 | $13.20 | $13.49 (2.2%) | $13.56 | $12.78 | 1.68 M | $1.50 B |
| 12/16/2024 | $13.21 | $13.31 (0.76%) | $13.35 | $13.15 | 682,838 | $1.48 B |
| 12/13/2024 | $13.37 | $13.25 (-0.9%) | $13.42 | $13.08 | 535,350 | $1.48 B |
| 12/12/2024 | $13.57 | $13.28 (-2.14%) | $13.75 | $13.26 | 639,814 | $1.48 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.
