P10 Inc (PX) Historical Stock Data
13.14 ↑0.84 (6.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PX is up 0.40% a day on average. There have been 17 days where P10 Inc closed green and 13 days where PX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.43 | 11.36 | ↓$0.07 (-0.61%) | 11.27 | 11.45 | 473.36K |
| 2024-11-06 | 11.50 | 11.43 | ↓$0.07 (-0.61%) | 11.25 | 11.60 | 501.47K |
| 2024-11-05 | 10.81 | 11.13 | ↑$0.32 (2.96%) | 10.81 | 11.13 | 203.74K |
| 2024-11-04 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.77 | 10.94 | 192.22K |
| 2024-11-01 | 11.12 | 10.89 | ↓$0.23 (-2.07%) | 10.88 | 11.17 | 244.89K |
| 2024-10-31 | 11.27 | 11.05 | ↓$0.22 (-1.95%) | 11.04 | 11.34 | 152.80K |
| 2024-10-30 | 11.34 | 11.25 | ↓$0.09 (-0.79%) | 11.24 | 11.46 | 144.82K |
| 2024-10-29 | 11.14 | 11.34 | ↑$0.20 (1.80%) | 11.12 | 11.36 | 207.82K |
| 2024-10-28 | 11.21 | 11.20 | ↓$0.01 (-0.09%) | 11.18 | 11.37 | 264.57K |
| 2024-10-25 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 11.00 | 11.22 | 266.43K |
| 2024-10-24 | 11.02 | 11.08 | ↑$0.06 (0.54%) | 10.97 | 11.09 | 187.07K |
| 2024-10-23 | 11.19 | 10.95 | ↓$0.24 (-2.14%) | 10.81 | 11.29 | 361.90K |
| 2024-10-22 | 11.20 | 11.27 | ↑$0.07 (0.63%) | 11.17 | 11.35 | 277.14K |
| 2024-10-21 | 11.31 | 11.18 | ↓$0.13 (-1.15%) | 11.07 | 11.31 | 222.65K |
| 2024-10-18 | 11.27 | 11.29 | ↑$0.02 (0.18%) | 11.10 | 11.35 | 423.85K |
| 2024-10-17 | 11.46 | 11.25 | ↓$0.21 (-1.83%) | 11.18 | 11.46 | 401.79K |
| 2024-10-16 | 11.25 | 11.41 | ↑$0.16 (1.42%) | 11.25 | 11.47 | 346.03K |
| 2024-10-15 | 11.21 | 11.20 | ↓$0.01 (-0.09%) | 11.17 | 11.28 | 181.18K |
| 2024-10-14 | 11.18 | 11.19 | ↑$0.01 (0.09%) | 11.08 | 11.23 | 194.56K |
| 2024-10-11 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.11 | 11.21 | 168.56K |
| 2024-10-10 | 11.06 | 11.05 | ↓$0.01 (-0.09%) | 11.00 | 11.14 | 207.39K |
Create an account or log in to view more rows.
$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
$PX I warned everyone this company sucks