Get the Stockscreener App
8.23
0.72%
-0.06
P10 Inc Stock (PX) Price History
The historical daily chart and data for P10 Inc stock (PX), show that the latest closing stock price as of May 17, 2024, is $8.23.
- P10 Inc all-time high stock price is $15.30, occurred on December 07, 2021.
- The lowest P10 Inc stock price recorded was $7.08 on May 01, 2024. Since then, P10 Inc's stock price has risen over 16.24% to $8.23 now.
- The 52-week high stock price for PX is $13.41, representing a 62.94% increase from the current share price, occurred on August 11, 2023.
- The 52-week low stock price for PX is $7.08, indicating a -13.97% decrease from the current share price, occurred on May 01, 2024.
- The closing price of P10 Inc (PX) stock in the beginning of 2023 was $13.66. The stock closed the year at $10.67, a loss of over -21.89% for the year.
The table below shows more information about PX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $8.32 | $8.21 | $0.11 | 318,210.0 | -0.72% |
| May 16, 2024 | $8.35 | $8.26 | $0.085 | 381,825.0 | +0.12% |
| May 15, 2024 | $8.47 | $8.25 | $0.22 | 493,191.0 | -0.48% |
| May 14, 2024 | $8.48 | $8.20 | $0.28 | 838,288.0 | +0.12% |
| May 13, 2024 | $8.43 | $8.23 | $0.195 | 736,456.0 | +1.59% |
| May 10, 2024 | $8.34 | $8.11 | $0.23 | 678,553.0 | +0.62% |
| May 09, 2024 | $8.13 | $7.62 | $0.515 | 798,042.0 | +7.11% |
| May 08, 2024 | $7.63 | $7.44 | $0.19 | 342,828.0 | -0.52% |
| May 07, 2024 | $7.72 | $7.59 | $0.13 | 422,470.0 | -0.13% |
| May 06, 2024 | $7.67 | $7.54 | $0.125 | 264,919.0 | +1.19% |
| May 03, 2024 | $7.62 | $7.48 | $0.14 | 728,852.0 | +2.58% |
| May 02, 2024 | $7.48 | $7.31 | $0.1734 | 661,003.0 | +0.14% |
| May 01, 2024 | $7.48 | $7.08 | $0.40 | 781,383.0 | +3.52% |
| Apr 30, 2024 | $7.53 | $7.09 | $0.44 | 717,212.0 | -5.96% |
| Apr 29, 2024 | $7.63 | $7.52 | $0.11 | 1,130,478.0 | +1.21% |
| Apr 26, 2024 | $7.50 | $7.33 | $0.17 | 1,098,849.0 | +0.81% |
| Apr 25, 2024 | $7.60 | $7.38 | $0.225 | 1,081,220.0 | -2.50% |
| Apr 24, 2024 | $7.67 | $7.54 | $0.135 | 710,424.0 | +0.00% |
| Apr 23, 2024 | $7.66 | $7.51 | $0.15 | 580,280.0 | +0.66% |
| Apr 22, 2024 | $7.61 | $7.49 | $0.12 | 626,689.0 | +0.67% |
| Apr 19, 2024 | $7.58 | $7.39 | $0.185 | 663,965.0 | +0.94% |
P10 Inc Stock (PX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of P10 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of P10 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
P10 Inc Stock (PX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.48 | $7.08 | $1.40 | 7,764,230.0 | +15.92% |
| Apr, 2024 | $8.56 | $7.09 | $1.47 | 14,917,153.0 | -15.68% |
| Mar, 2024 | $8.52 | $7.13 | $1.39 | 18,400,990.0 | -9.17% |
| Feb, 2024 | $9.46 | $8.31 | $1.15 | 17,243,790.0 | +0.76% |
| Jan, 2024 | $10.21 | $8.30 | $1.91 | 15,000,855.0 | -9.98% |
P10 Inc Stock (PX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.47 | $9.28 | $1.19 | 10,942,590.0 | +0.20% |
| Nov, 2023 | $10.47 | $9.10 | $1.37 | 6,374,719.0 | +8.28% |
| Oct, 2023 | $11.84 | $9.02 | $2.82 | 5,589,070.0 | -19.14% |
| Sep, 2023 | $12.18 | $11.11 | $1.07 | 4,905,589.0 | -3.32% |
| Aug, 2023 | $13.41 | $11.39 | $2.02 | 5,375,533.0 | +1.69% |
| Jul, 2023 | $11.86 | $10.82 | $1.04 | 3,297,620.0 | +4.87% |
| Jun, 2023 | $11.71 | $10.51 | $1.20 | 10,955,501.0 | +6.30% |
| May, 2023 | $11.58 | $9.82 | $1.76 | 3,752,361.0 | +2.90% |
| Apr, 2023 | $10.72 | $9.41 | $1.31 | 3,541,641.0 | +2.18% |
| Mar, 2023 | $10.97 | $8.75 | $2.22 | 6,390,968.0 | -6.13% |
| Feb, 2023 | $11.92 | $10.77 | $1.15 | 2,378,368.0 | -4.69% |
| Jan, 2023 | $11.88 | $10.69 | $1.19 | 2,422,450.0 | +5.90% |
P10 Inc Stock (PX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.90 | $9.49 | $1.41 | 5,988,655.0 | +4.30% |
| Nov, 2022 | $10.83 | $9.65 | $1.18 | 2,981,442.0 | -1.54% |
| Oct, 2022 | $11.09 | $9.93 | $1.16 | 2,542,468.0 | -1.24% |
| Sep, 2022 | $12.57 | $10.29 | $2.28 | 4,465,281.0 | -15.71% |
| Aug, 2022 | $13.78 | $11.76 | $2.02 | 3,429,431.0 | +5.49% |
| Jul, 2022 | $12.18 | $11.08 | $1.10 | 2,076,725.0 | +6.38% |
| Jun, 2022 | $12.26 | $10.09 | $2.17 | 5,069,395.0 | -3.30% |
| May, 2022 | $12.46 | $10.53 | $1.93 | 2,750,958.0 | -4.96% |
| Apr, 2022 | $12.59 | $11.12 | $1.47 | 4,083,460.0 | -0.17% |
| Mar, 2022 | $13.72 | $11.45 | $2.27 | 4,363,845.0 | -2.57% |
| Feb, 2022 | $13.56 | $11.82 | $1.74 | 2,821,822.0 | +2.98% |
| Jan, 2022 | $14.19 | $11.43 | $2.76 | 3,211,637.0 | -13.59% |
0.49%
0.72%
Cap:
|
Volume (24h):