P10 Inc (PX) Historical Stock Data
12.89 ↑0.17 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PX is up 0.33% a day on average. There have been 18 days where P10 Inc closed green and 12 days where PX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 12.52 | 12.89 | ↑$0.37 (2.96%) | 12.52 | 13.13 | 868.11K |
2024-12-19 | 12.98 | 12.72 | ↓$0.26 (-2.00%) | 12.53 | 13.10 | 650.93K |
2024-12-18 | 13.52 | 12.86 | ↓$0.66 (-4.88%) | 12.78 | 13.93 | 891.38K |
2024-12-17 | 13.20 | 13.49 | ↑$0.29 (2.20%) | 12.78 | 13.56 | 1.68M |
2024-12-16 | 13.21 | 13.31 | ↑$0.10 (0.76%) | 13.15 | 13.35 | 682.84K |
2024-12-13 | 13.37 | 13.25 | ↓$0.12 (-0.90%) | 13.08 | 13.42 | 535.35K |
2024-12-12 | 13.57 | 13.28 | ↓$0.29 (-2.14%) | 13.26 | 13.75 | 639.81K |
2024-12-11 | 13.42 | 13.62 | ↑$0.20 (1.49%) | 13.37 | 13.70 | 511.37K |
2024-12-10 | 13.28 | 13.34 | ↑$0.06 (0.45%) | 13.11 | 13.52 | 584.41K |
2024-12-09 | 13.32 | 13.29 | ↓$0.03 (-0.23%) | 13.17 | 13.35 | 830.43K |
2024-12-06 | 13.82 | 13.24 | ↓$0.58 (-4.20%) | 13.23 | 13.88 | 613.02K |
2024-12-05 | 13.93 | 13.70 | ↓$0.23 (-1.65%) | 13.68 | 14.01 | 891.64K |
2024-12-04 | 13.96 | 13.90 | ↓$0.06 (-0.43%) | 13.77 | 14.20 | 1.21M |
2024-12-03 | 14.22 | 13.95 | ↓$0.27 (-1.90%) | 13.91 | 14.24 | 1.13M |
2024-12-02 | 14.22 | 14.10 | ↓$0.12 (-0.84%) | 14.05 | 14.26 | 1.18M |
2024-11-29 | 14.16 | 14.10 | ↓$0.06 (-0.42%) | 14.04 | 14.28 | 587.68K |
2024-11-27 | 13.89 | 14.17 | ↑$0.28 (2.02%) | 13.89 | 14.21 | 596.13K |
2024-11-26 | 13.90 | 13.92 | ↑$0.02 (0.14%) | 13.83 | 14.00 | 674.48K |
2024-11-25 | 13.92 | 13.99 | ↑$0.07 (0.50%) | 13.86 | 14.21 | 2.82M |
2024-11-22 | 13.73 | 13.79 | ↑$0.06 (0.44%) | 13.54 | 13.82 | 836.07K |
2024-11-21 | 13.25 | 13.60 | ↑$0.35 (2.64%) | 12.97 | 13.67 | 1.76M |
2024-11-20 | 12.30 | 13.14 | ↑$0.84 (6.83%) | 12.30 | 13.14 | 2.97M |
2024-11-19 | 11.88 | 12.30 | ↑$0.42 (3.54%) | 11.85 | 12.38 | 691K |
2024-11-18 | 12.00 | 12.10 | ↑$0.10 (0.83%) | 11.98 | 12.22 | 535.94K |
2024-11-15 | 11.97 | 12.03 | ↑$0.06 (0.50%) | 11.85 | 12.11 | 612.59K |
2024-11-14 | 11.86 | 11.90 | ↑$0.04 (0.34%) | 11.78 | 12.02 | 654.45K |
2024-11-13 | 12.25 | 11.80 | ↓$0.45 (-3.67%) | 11.78 | 12.29 | 623.15K |
2024-11-12 | 11.85 | 12.08 | ↑$0.23 (1.94%) | 11.71 | 12.38 | 1.08M |
2024-11-11 | 11.75 | 12.23 | ↑$0.48 (4.09%) | 11.49 | 12.23 | 1.75M |
2024-11-08 | 11.49 | 11.68 | ↑$0.19 (1.65%) | 11.22 | 11.89 | 1.17M |
Create an account or log in to view more rows.
$PX keep it going
$PX this stock has me so excited i cant sleep!!
$PX Waiting waiting waiting — you know for what !!! Announcement!!!
$PX my lotto for earnings
$PX whelp. you win this round. goodluck
$PX we need to get moving
$PX Bull trap
$PX lock and load
$PX holy fuck
$PX FYI - leaning bullish