Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,592.24 +2,553.45 (+4.18%) CMC Crypto 200
1,311.43 0.00 (0.00%)
P10, Inc. (PX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.52 | 7.55 | 7.34 | 7.42 | 7.42 | 824,469 |
| 17 Apr 2024 | 7.53 | 7.63 | 7.47 | 7.49 | 7.49 | 611,800 |
| 16 Apr 2024 | 7.48 | 7.54 | 7.41 | 7.49 | 7.49 | 690,000 |
| 15 Apr 2024 | 7.76 | 7.82 | 7.57 | 7.57 | 7.57 | 623,500 |
| 12 Apr 2024 | 7.94 | 8.11 | 7.68 | 7.69 | 7.69 | 460,800 |
| 11 Apr 2024 | 7.76 | 7.85 | 7.70 | 7.81 | 7.81 | 611,500 |
| 10 Apr 2024 | 8.09 | 8.09 | 7.63 | 7.74 | 7.74 | 621,600 |
| 09 Apr 2024 | 8.36 | 8.41 | 8.24 | 8.28 | 8.28 | 709,600 |
| 08 Apr 2024 | 8.48 | 8.51 | 8.35 | 8.36 | 8.36 | 289,900 |
| 05 Apr 2024 | 8.34 | 8.43 | 8.31 | 8.40 | 8.40 | 541,200 |
| 04 Apr 2024 | 8.45 | 8.51 | 8.34 | 8.40 | 8.40 | 414,600 |
| 03 Apr 2024 | 8.29 | 8.42 | 8.27 | 8.36 | 8.36 | 1,018,600 |
| 02 Apr 2024 | 8.39 | 8.44 | 8.29 | 8.37 | 8.37 | 328,000 |
| 01 Apr 2024 | 8.52 | 8.56 | 8.34 | 8.44 | 8.44 | 633,000 |
| 28 Mar 2024 | 8.36 | 8.42 | 8.25 | 8.42 | 8.42 | 687,300 |
| 27 Mar 2024 | 8.01 | 8.44 | 7.95 | 8.38 | 8.38 | 889,000 |
| 26 Mar 2024 | 8.07 | 8.14 | 7.94 | 7.94 | 7.94 | 636,600 |
| 25 Mar 2024 | 8.15 | 8.21 | 7.98 | 8.01 | 8.01 | 832,700 |
| 22 Mar 2024 | 8.26 | 8.26 | 8.10 | 8.14 | 8.14 | 563,800 |
| 21 Mar 2024 | 8.26 | 8.43 | 8.19 | 8.29 | 8.29 | 586,600 |
| 20 Mar 2024 | 7.99 | 8.34 | 7.92 | 8.25 | 8.25 | 714,700 |
| 19 Mar 2024 | 8.01 | 8.15 | 8.01 | 8.04 | 8.04 | 619,900 |
| 18 Mar 2024 | 8.27 | 8.27 | 7.95 | 8.07 | 8.07 | 835,500 |
| 15 Mar 2024 | 8.00 | 8.31 | 8.00 | 8.21 | 8.21 | 1,064,900 |
| 14 Mar 2024 | 8.34 | 8.34 | 8.04 | 8.09 | 8.09 | 670,100 |
| 13 Mar 2024 | 8.32 | 8.52 | 8.22 | 8.26 | 8.26 | 892,700 |
| 12 Mar 2024 | 8.20 | 8.40 | 8.10 | 8.24 | 8.24 | 789,700 |
| 11 Mar 2024 | 8.07 | 8.32 | 8.01 | 8.20 | 8.20 | 756,900 |
| 08 Mar 2024 | 8.07 | 8.26 | 8.02 | 8.09 | 8.09 | 669,900 |
| 08 Mar 2024 | 0.033 Dividend | |||||
| 07 Mar 2024 | 7.93 | 8.06 | 7.88 | 8.04 | 8.01 | 671,700 |
| 06 Mar 2024 | 7.87 | 7.93 | 7.73 | 7.82 | 7.79 | 751,000 |
| 05 Mar 2024 | 8.00 | 8.12 | 7.80 | 7.82 | 7.79 | 1,140,100 |
| 04 Mar 2024 | 7.92 | 8.09 | 7.90 | 7.99 | 7.96 | 1,302,200 |
| 01 Mar 2024 | 7.88 | 8.35 | 7.13 | 8.33 | 8.30 | 3,332,300 |
| 29 Feb 2024 | 9.24 | 9.36 | 9.16 | 9.27 | 9.23 | 556,300 |
| 28 Feb 2024 | 9.01 | 9.15 | 8.95 | 9.10 | 9.06 | 527,400 |
| 27 Feb 2024 | 8.90 | 9.21 | 8.77 | 9.11 | 9.07 | 703,400 |
| 26 Feb 2024 | 8.69 | 8.92 | 8.63 | 8.85 | 8.81 | 791,300 |
| 23 Feb 2024 | 8.70 | 8.75 | 8.56 | 8.72 | 8.68 | 567,800 |
| 22 Feb 2024 | 8.69 | 8.77 | 8.43 | 8.73 | 8.69 | 1,176,400 |
| 21 Feb 2024 | 9.27 | 9.27 | 8.66 | 8.68 | 8.64 | 456,800 |
| 20 Feb 2024 | 9.29 | 9.36 | 9.22 | 9.27 | 9.23 | 659,400 |
| 16 Feb 2024 | 9.39 | 9.47 | 9.23 | 9.41 | 9.37 | 430,900 |
| 15 Feb 2024 | 9.22 | 9.46 | 9.22 | 9.43 | 9.39 | 425,000 |
| 14 Feb 2024 | 9.15 | 9.15 | 8.97 | 9.11 | 9.07 | 570,700 |
| 13 Feb 2024 | 9.19 | 9.20 | 8.83 | 9.00 | 8.96 | 1,183,700 |
| 12 Feb 2024 | 9.07 | 9.47 | 9.07 | 9.40 | 9.36 | 527,100 |
| 09 Feb 2024 | 9.26 | 9.26 | 9.08 | 9.16 | 9.12 | 442,000 |
| 08 Feb 2024 | 9.08 | 9.24 | 9.05 | 9.22 | 9.18 | 332,600 |
| 07 Feb 2024 | 9.00 | 9.08 | 8.85 | 9.07 | 9.03 | 507,500 |
| 06 Feb 2024 | 8.95 | 9.04 | 8.84 | 8.97 | 8.93 | 612,200 |
| 05 Feb 2024 | 8.66 | 9.04 | 8.63 | 8.98 | 8.94 | 1,050,400 |
| 02 Feb 2024 | 8.51 | 8.80 | 8.31 | 8.73 | 8.69 | 2,312,700 |
| 01 Feb 2024 | 9.22 | 9.39 | 8.63 | 8.86 | 8.82 | 3,415,300 |
| 31 Jan 2024 | 9.35 | 9.44 | 9.20 | 9.20 | 9.16 | 428,300 |
| 30 Jan 2024 | 9.22 | 9.38 | 9.20 | 9.35 | 9.31 | 236,700 |
| 29 Jan 2024 | 9.16 | 9.30 | 9.09 | 9.30 | 9.26 | 207,300 |
| 26 Jan 2024 | 9.16 | 9.26 | 9.06 | 9.23 | 9.19 | 337,700 |
| 25 Jan 2024 | 9.18 | 9.20 | 8.98 | 9.09 | 9.05 | 372,600 |
| 24 Jan 2024 | 9.35 | 9.39 | 9.16 | 9.16 | 9.12 | 409,100 |
| 23 Jan 2024 | 9.26 | 9.45 | 9.13 | 9.27 | 9.23 | 547,600 |
| 22 Jan 2024 | 9.15 | 9.23 | 9.09 | 9.18 | 9.14 | 829,500 |
| 19 Jan 2024 | 9.20 | 9.32 | 9.03 | 9.06 | 9.02 | 624,400 |
| 18 Jan 2024 | 8.86 | 9.13 | 8.78 | 9.12 | 9.08 | 444,200 |
| 17 Jan 2024 | 8.77 | 8.83 | 8.72 | 8.80 | 8.76 | 338,900 |
| 16 Jan 2024 | 8.60 | 8.87 | 8.56 | 8.86 | 8.82 | 413,800 |
| 12 Jan 2024 | 8.86 | 8.89 | 8.67 | 8.70 | 8.66 | 568,400 |
| 11 Jan 2024 | 8.80 | 8.87 | 8.63 | 8.73 | 8.69 | 430,600 |
| 10 Jan 2024 | 8.80 | 8.87 | 8.53 | 8.77 | 8.73 | 750,200 |
| 09 Jan 2024 | 8.87 | 8.96 | 8.62 | 8.86 | 8.82 | 831,900 |
| 08 Jan 2024 | 8.85 | 8.95 | 8.30 | 8.92 | 8.88 | 3,796,500 |
| 05 Jan 2024 | 9.25 | 9.28 | 8.62 | 8.73 | 8.69 | 2,045,300 |
| 04 Jan 2024 | 9.53 | 9.61 | 9.34 | 9.34 | 9.30 | 372,100 |
| 03 Jan 2024 | 9.67 | 9.70 | 9.30 | 9.47 | 9.43 | 428,000 |
| 02 Jan 2024 | 10.21 | 10.21 | 9.56 | 9.61 | 9.57 | 588,100 |
| 29 Dec 2023 | 10.34 | 10.47 | 10.14 | 10.22 | 10.18 | 1,289,300 |
| 28 Dec 2023 | 10.07 | 10.44 | 10.06 | 10.42 | 10.38 | 579,700 |
| 27 Dec 2023 | 10.10 | 10.18 | 9.98 | 10.08 | 10.04 | 419,200 |
| 26 Dec 2023 | 9.82 | 10.08 | 9.77 | 10.07 | 10.03 | 258,100 |
| 22 Dec 2023 | 9.67 | 9.81 | 9.54 | 9.78 | 9.74 | 486,400 |
| 21 Dec 2023 | 10.24 | 10.24 | 9.61 | 9.69 | 9.65 | 1,042,300 |
| 20 Dec 2023 | 10.31 | 10.45 | 10.20 | 10.23 | 10.19 | 705,000 |
| 19 Dec 2023 | 10.18 | 10.40 | 10.09 | 10.31 | 10.27 | 564,000 |
| 18 Dec 2023 | 10.30 | 10.30 | 10.01 | 10.17 | 10.13 | 354,800 |
| 15 Dec 2023 | 10.18 | 10.24 | 9.97 | 10.20 | 10.16 | 953,000 |
| 14 Dec 2023 | 10.00 | 10.31 | 9.97 | 10.11 | 10.07 | 607,800 |
| 13 Dec 2023 | 9.38 | 9.89 | 9.38 | 9.89 | 9.85 | 1,009,000 |
| 12 Dec 2023 | 9.65 | 9.65 | 9.28 | 9.33 | 9.29 | 508,900 |
| 11 Dec 2023 | 9.98 | 9.98 | 9.63 | 9.66 | 9.62 | 166,100 |
| 08 Dec 2023 | 9.80 | 9.98 | 9.77 | 9.93 | 9.89 | 282,300 |
| 07 Dec 2023 | 9.69 | 9.89 | 9.69 | 9.83 | 9.79 | 277,300 |
| 06 Dec 2023 | 9.73 | 9.74 | 9.58 | 9.67 | 9.63 | 301,500 |
| 05 Dec 2023 | 9.70 | 9.72 | 9.59 | 9.63 | 9.59 | 364,800 |
| 04 Dec 2023 | 9.99 | 10.04 | 9.72 | 9.72 | 9.68 | 370,300 |
| 01 Dec 2023 | 10.16 | 10.21 | 9.98 | 10.02 | 9.98 | 402,700 |
| 30 Nov 2023 | 9.97 | 10.20 | 9.96 | 10.20 | 10.16 | 423,000 |
| 29 Nov 2023 | 9.83 | 10.02 | 9.78 | 9.98 | 9.94 | 443,200 |
| 29 Nov 2023 | 0.033 Dividend | |||||
| 28 Nov 2023 | 9.58 | 9.75 | 9.53 | 9.66 | 9.59 | 354,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.