P10, Inc.
PXNYSEFinancial Services
$7.55
+$0.16(+2.17%)
Market Cap$829749145
P/E Ratio—
52W High$13.47
52W Low$7.05
P10, Inc.（PX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
px · 日线历史（复权）· FMP · 截至 2026年4月10日
5-Year High5Y
$15.30
Dec 7, 2021
-50.7% from here
5-Year Low5Y
$6.79
Apr 2, 2026
+11.2% from low
IPO Priceadj.
$12.08
Oct 21, 2021
-37.5% since IPO
1 Year Ago
$9.89
Jun 9, 2025
-23.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | $7.09 | $7.14 | $6.97 | $7.08 | $7.08 | 365K | -0.14% |
| Apr 9, 2026 | $7.11 | $7.18 | $7.01 | $7.09 | $7.09 | 512K | -0.28% |
| Apr 8, 2026 | $7.26 | $7.44 | $7.04 | $7.22 | $7.22 | 660K | -0.55% |
| Apr 7, 2026 | $7.04 | $7.11 | $6.93 | $6.96 | $6.96 | 798K | -1.14% |
| Apr 6, 2026 | $7.11 | $7.22 | $6.98 | $7.10 | $7.10 | 879K | -0.14% |
| Apr 2, 2026 | $6.93 | $7.25 | $6.79 | $7.10 | $7.10 | 1.1M | +2.45% |
| Apr 1, 2026 | $7.35 | $7.35 | $7.03 | $7.03 | $7.03 | 591K | -4.35% |
| Mar 31, 2026 | $7.29 | $7.39 | $7.10 | $7.26 | $7.26 | 829K | -0.41% |
| Mar 30, 2026 | $6.85 | $7.26 | $6.85 | $7.15 | $7.15 | 670K | +4.38% |
| Mar 27, 2026 | $7.22 | $7.24 | $6.88 | $6.91 | $6.91 | 720K | -4.29% |
| Mar 26, 2026 | $7.22 | $7.37 | $7.14 | $7.33 | $7.33 | 1.3M | +1.52% |
| Mar 25, 2026 | $7.18 | $7.22 | $6.98 | $7.03 | $7.03 | 1.2M | -2.09% |
| Mar 24, 2026 | $7.26 | $7.32 | $6.99 | $7.05 | $7.05 | 1.1M | -2.89% |
| Mar 23, 2026 | $7.46 | $7.61 | $7.12 | $7.36 | $7.36 | 1.9M | -1.34% |
| Mar 20, 2026 | $7.51 | $7.61 | $7.42 | $7.57 | $7.57 | 914K | +0.80% |
| Mar 19, 2026 | $7.62 | $7.76 | $7.47 | $7.54 | $7.54 | 412K | -1.05% |
| Mar 18, 2026 | $7.66 | $7.88 | $7.57 | $7.74 | $7.74 | 492K | +1.04% |
| Mar 17, 2026 | $7.61 | $7.85 | $7.46 | $7.74 | $7.74 | 677K | +1.71% |
| Mar 16, 2026 | $7.26 | $7.35 | $7.10 | $7.32 | $7.32 | 2.6M | +0.83% |
| Mar 13, 2026 | $7.25 | $7.39 | $7.13 | $7.20 | $7.20 | 983K | -0.69% |
Showing 1–20 of 1,121 records
Annual Stock Price Performance · PX
Jan 1 → Dec 31 · 6 years2026-28.0%$9.83 → $7.08
-28.0%
2025-22.8%$12.71 → $9.81
-22.8%
2024+23.5%$10.21 → $12.61
+23.5%
2023-5.6%$10.83 → $10.22
-5.6%
2022-24.4%$14.11 → $10.67
-24.4%
2021+16.3%$12.02 → $13.98
+16.3%
Best Year2024 · +23.5%
Worst Year2026 · -28.0%
Positive Years2 / 6
Avg Annual Return-6.8%
6Y Total Return-41.1%
6Y CAGR~-8.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in PX?
If you invested $1,000 in PX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$625
Total Return-37.5%
CAGR~-9.0% / yr
Profit$-375
Based on Oct 21, 2021 · $12.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
P10, Inc.（PX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PX 历史股价FMP 日线复权 OHLCV