P10, Inc. - Price History
Monthly price history for PX (P10, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.55 | $7.55 |
| April 2024 | $7.10 | $7.10 |
| March 2024 | $8.42 | $8.42 |
| February 2024 | $9.23 | $9.27 |
| January 2024 | $9.16 | $9.20 |
| December 2023 | $10.18 | $10.22 |
| November 2023 | $10.16 | $10.20 |
| October 2023 | $9.35 | $9.42 |
| September 2023 | $11.56 | $11.65 |
| August 2023 | $11.96 | $12.05 |
| July 2023 | $11.73 | $11.85 |
| June 2023 | $11.19 | $11.30 |
| May 2023 | $10.52 | $10.63 |
| April 2023 | $10.20 | $10.33 |
| March 2023 | $9.98 | $10.11 |
| February 2023 | $10.59 | $10.77 |
| January 2023 | $11.12 | $11.30 |
| December 2022 | $10.50 | $10.67 |
| November 2022 | $10.06 | $10.23 |
| October 2022 | $10.19 | $10.39 |
| September 2022 | $10.32 | $10.52 |
| August 2022 | $12.24 | $12.48 |
| July 2022 | $11.58 | $11.83 |
| June 2022 | $10.88 | $11.12 |
| May 2022 | $11.25 | $11.50 |
| April 2022 | $11.81 | $12.10 |
| March 2022 | $11.83 | $12.12 |
| February 2022 | $12.14 | $12.44 |
| January 2022 | $11.79 | $12.08 |
| December 2021 | $13.64 | $13.98 |
| November 2021 | $13.44 | $13.77 |
| October 2021 | $12.20 | $12.50 |
| September 2021 | $15.34 | $11 |
| August 2021 | $11.59 | $8.31 |
| July 2021 | $11.01 | $7.90 |
| June 2021 | $10.28 | $7.37 |
| May 2021 | $10.46 | $7.50 |
| April 2021 | $9.76 | $7 |
| March 2021 | $10.04 | $7.20 |
| February 2021 | $9.48 | $6.80 |
| January 2021 | $7.67 | $5.50 |
| December 2020 | $9.20 | $6.60 |
| November 2020 | $8.75 | $6.28 |
| October 2020 | $5.66 | $4.06 |
| September 2020 | $5.51 | $3.95 |
| August 2020 | $4.91 | $3.52 |
| July 2020 | $3.60 | $2.58 |
| June 2020 | $3.49 | $2.50 |
| May 2020 | $2.96 | $2.12 |
| April 2020 | $2.94 | $2.11 |
| March 2020 | $2.44 | $1.75 |
| February 2020 | $2.93 | $2.10 |
| January 2020 | $3.33 | $2.39 |
| December 2019 | $1.85 | $1.33 |
| November 2019 | $1.83 | $1.31 |
| October 2019 | $1.90 | $1.36 |
| September 2019 | $1.60 | $1.15 |
| August 2019 | $1.94 | $1.40 |
| July 2019 | $1.99 | $1.43 |
| June 2019 | $1.97 | $1.41 |
| May 2019 | $1.95 | $1.40 |
| April 2019 | $1.84 | $1.32 |
| March 2019 | $1.28 | $0.92 |
| February 2019 | $1.26 | $0.90 |
| January 2019 | $1.14 | $0.82 |
| December 2018 | $1.09 | $0.78 |
| November 2018 | $1.53 | $1.10 |
| October 2018 | $1.51 | $1.08 |
| September 2018 | $1.67 | $1.20 |
| August 2018 | $1.56 | $1.12 |
| July 2018 | $1.74 | $1.25 |
| June 2018 | $1.99 | $1.43 |
| May 2018 | $2.05 | $1.47 |
| April 2018 | $2.05 | $1.47 |
| March 2018 | $2.23 | $1.60 |
| February 2018 | $1.18 | $0.85 |
| January 2018 | $1.27 | $0.91 |
| December 2017 | $1.14 | $0.82 |
| November 2017 | $1.08 | $0.78 |
| October 2017 | $0.95 | $0.68 |
| September 2017 | $0.56 | $0.40 |
| August 2017 | $0.63 | $0.45 |
| July 2017 | $0.52 | $0.37 |
| June 2017 | $0.70 | $0.50 |
| May 2017 | $0.37 | $0.26 |
| April 2017 | $120.24 | $124.98 |
| March 2017 | $114.10 | $118.60 |
| February 2017 | $113.45 | $118.71 |
| January 2017 | $113.20 | $118.44 |
| December 2016 | $112 | $117.19 |
| November 2016 | $114.25 | $120.30 |
| October 2016 | $111.17 | $117.06 |
| September 2016 | $114.75 | $120.83 |
| August 2016 | $115.20 | $122.04 |
| July 2016 | $110.01 | $116.54 |
| June 2016 | $106.09 | $112.39 |
| May 2016 | $103 | $109.86 |
| April 2016 | $110.12 | $117.46 |
| March 2016 | $107.30 | $114.45 |
| February 2016 | $94.75 | $101.79 |
| January 2016 | $93.08 | $100 |
| December 2015 | $95.31 | $102.40 |
| November 2015 | $104.31 | $112.80 |
| October 2015 | $102.73 | $111.09 |
| September 2015 | $94.20 | $101.86 |
| August 2015 | $97.11 | $105.75 |
| July 2015 | $104.82 | $114.14 |
| June 2015 | $109.79 | $119.55 |
| May 2015 | $112.17 | $122.86 |
| April 2015 | $111.32 | $121.93 |
| March 2015 | $110.23 | $120.74 |
| February 2015 | $119.28 | $127.90 |
| January 2015 | $109.49 | $120.59 |
| December 2014 | $117.63 | $129.56 |
| November 2014 | $115.97 | $128.38 |
| October 2014 | $113.81 | $125.99 |
| September 2014 | $116.53 | $129 |
| August 2014 | $118.25 | $131.55 |
| July 2014 | $115.18 | $128.14 |
| June 2014 | $119.41 | $132.84 |
| May 2014 | $118.29 | $132.24 |
| April 2014 | $116.78 | $130.55 |
| March 2014 | $117.16 | $130.97 |
| February 2014 | $116.04 | $130.37 |
| January 2014 | $111.01 | $124.72 |
| December 2013 | $115.74 | $130.03 |
| November 2013 | $111.84 | $126.26 |
| October 2013 | $110.47 | $124.71 |
| September 2013 | $106.48 | $120.21 |
| August 2013 | $103.46 | $117.40 |
| July 2013 | $105.90 | $120.17 |
| June 2013 | $101.49 | $115.16 |
| May 2013 | $100.24 | $114.33 |
| April 2013 | $100.21 | $114.30 |
| March 2013 | $97.79 | $111.54 |
| February 2013 | $98.59 | $113.05 |
| January 2013 | $96.25 | $110.37 |
| December 2012 | $95.45 | $109.45 |
| November 2012 | $93.01 | $107.21 |
| October 2012 | $92.14 | $106.21 |
| September 2012 | $90.12 | $103.88 |
| August 2012 | $91.04 | $105.50 |
| July 2012 | $89.54 | $103.76 |
| June 2012 | $93.83 | $108.73 |
| May 2012 | $91.20 | $106.24 |
| April 2012 | $99.32 | $115.70 |
| March 2012 | $98.41 | $114.64 |
| February 2012 | $93.10 | $109 |
| January 2012 | $90.70 | $106.20 |
| December 2011 | $91.30 | $106.90 |
| November 2011 | $86.68 | $102 |
| October 2011 | $86.40 | $101.67 |
| September 2011 | $79.44 | $93.48 |
| August 2011 | $83.27 | $98.49 |
| July 2011 | $87.63 | $103.64 |
| June 2011 | $91.64 | $108.39 |
| May 2011 | $89.05 | $105.84 |
| April 2011 | $89.54 | $106.42 |
| March 2011 | $85.49 | $101.60 |
| February 2011 | $83.19 | $99.38 |
| January 2011 | $77.89 | $93.04 |
| December 2010 | $79.92 | $95.47 |
| November 2010 | $76.69 | $92.05 |
| October 2010 | $76.10 | $91.34 |
| September 2010 | $75.20 | $90.26 |
| August 2010 | $71.30 | $86.03 |
| July 2010 | $71.96 | $86.82 |
| June 2010 | $62.98 | $75.99 |
| May 2010 | $63.95 | $77.60 |
| April 2010 | $69.03 | $83.77 |
| March 2010 | $68.40 | $83 |
| February 2010 | $63.23 | $75.14 |
| January 2010 | $61.70 | $75.32 |
| December 2009 | $65.79 | $80.31 |
| November 2009 | $66.88 | $82.03 |
| October 2009 | $64.76 | $79.44 |
| September 2009 | $66.60 | $81.69 |
| August 2009 | $62.13 | $76.62 |
| July 2009 | $63.40 | $78.18 |
| June 2009 | $57.63 | $71.07 |
| May 2009 | $59.05 | $73.20 |
| April 2009 | $60.19 | $74.61 |
| March 2009 | $54.28 | $67.29 |
| February 2009 | $46.69 | $56.75 |
| January 2009 | $49.86 | $62.26 |
| December 2008 | $47.54 | $59.36 |
| November 2008 | $46.97 | $59.05 |
| October 2008 | $51.82 | $65.15 |
| September 2008 | $57.06 | $71.74 |
| August 2008 | $71.16 | $89.84 |
| July 2008 | $74.24 | $93.73 |
| June 2008 | $74.65 | $94.24 |
| May 2008 | $75 | $95.06 |
| April 2008 | $72.04 | $91.31 |
| March 2008 | $66.45 | $84.23 |
| February 2008 | $63.04 | $80.28 |
| January 2008 | $63.37 | $80.70 |
| December 2007 | $69.66 | $88.71 |
| November 2007 | $66.81 | $85.38 |
| October 2007 | $66.89 | $85.48 |
| September 2007 | $65.54 | $83.76 |
| August 2007 | $58.97 | $75.66 |
| July 2007 | $59.72 | $76.62 |
| June 2007 | $56.11 | $71.99 |
| May 2007 | $52.84 | $68.09 |
| April 2007 | $50.09 | $64.55 |
| March 2007 | $48.86 | $62.96 |
| February 2007 | $47.64 | $61.69 |
| January 2007 | $48.69 | $63.06 |
| December 2006 | $45.81 | $59.33 |
| November 2006 | $47.99 | $62.40 |
| October 2006 | $46.34 | $60.25 |
| September 2006 | $45.50 | $59.16 |
| August 2006 | $43.96 | $57.41 |
| July 2006 | $42 | $54.84 |
| June 2006 | $41.35 | $54 |
| May 2006 | $40.17 | $52.70 |
| April 2006 | $42.79 | $56.13 |
| March 2006 | $42.04 | $55.15 |
| February 2006 | $40.96 | $53.98 |
| January 2006 | $39.98 | $52.68 |
| December 2005 | $40.19 | $52.96 |
| November 2005 | $39.33 | $52 |
| October 2005 | $37.37 | $49.41 |
| September 2005 | $36.25 | $47.93 |
| August 2005 | $36.39 | $48.30 |
| July 2005 | $37.21 | $49.39 |
| June 2005 | $35.11 | $46.60 |
| May 2005 | $35.18 | $46.87 |
| April 2005 | $35.15 | $46.83 |
| March 2005 | $35.92 | $47.86 |
| February 2005 | $33.52 | $44.83 |
| January 2005 | $32.26 | $43.15 |
| December 2004 | $33.01 | $44.15 |
| November 2004 | $33.46 | $44.90 |
| October 2004 | $31.45 | $42.20 |
| September 2004 | $31.85 | $42.74 |
| August 2004 | $30.13 | $40.58 |
| July 2004 | $29.29 | $39.45 |
| June 2004 | $29.63 | $39.91 |
| May 2004 | $27.35 | $36.99 |
| April 2004 | $27.03 | $36.55 |
| March 2004 | $27.45 | $37.12 |
| February 2004 | $27.48 | $36.32 |
| January 2004 | $26.08 | $35.41 |
| December 2003 | $28.13 | $38.20 |
| November 2003 | $26.24 | $35.89 |
| October 2003 | $25.43 | $34.79 |
| September 2003 | $22.64 | $30.98 |
| August 2003 | $23.17 | $31.91 |
| July 2003 | $23.48 | $32.33 |
| June 2003 | $21.82 | $30.05 |
| May 2003 | $21.63 | $30 |
| April 2003 | $20.94 | $29.04 |
| March 2003 | $20.31 | $28.17 |
| February 2003 | $18.89 | $26.42 |
| January 2003 | $19.50 | $27.27 |
| December 2002 | $20.65 | $28.88 |
| November 2002 | $20.96 | $29.50 |
| October 2002 | $19.36 | $27.25 |
| September 2002 | $18.15 | $25.56 |
| August 2002 | $19.76 | $28.01 |
| July 2002 | $18.44 | $26.15 |
| June 2002 | $20.09 | $28.49 |
| May 2002 | $19.61 | $28 |
| April 2002 | $19.99 | $28.55 |
| March 2002 | $20.94 | $29.90 |
| February 2002 | $20.15 | $28.95 |
| January 2002 | $20.20 | $29.02 |
| December 2001 | $19.23 | $27.62 |
| November 2001 | $18.30 | $26.46 |
| October 2001 | $16.31 | $23.59 |
| September 2001 | $14.52 | $21 |
| August 2001 | $16.16 | $23.54 |
| July 2001 | $15.56 | $22.67 |
| June 2001 | $16.13 | $23.50 |
| May 2001 | $17.15 | $25.14 |
| April 2001 | $16.14 | $23.67 |
| March 2001 | $15.22 | $22.33 |
| February 2001 | $15.09 | $22.30 |
| January 2001 | $15 | $22.17 |
| December 2000 | $15.01 | $22.19 |
| November 2000 | $12.06 | $17.97 |
| October 2000 | $12.50 | $18.62 |
| September 2000 | $12.54 | $18.69 |
| August 2000 | $14.75 | $22.13 |
| July 2000 | $13.18 | $19.78 |
| June 2000 | $12.48 | $18.72 |
| May 2000 | $13.89 | $21 |
| April 2000 | $14.70 | $22.22 |
| March 2000 | $13.77 | $20.81 |
| February 2000 | $11.06 | $16.88 |
| January 2000 | $13.35 | $20.38 |
| December 1999 | $16.48 | $25.16 |
| November 1999 | $14.53 | $22.31 |
| October 1999 | $15.22 | $23.38 |
| September 1999 | $14.98 | $23 |
| August 1999 | $15.21 | $23.50 |
| July 1999 | $14.93 | $23.06 |
| June 1999 | $15.84 | $24.47 |
| May 1999 | $15.89 | $24.69 |
| April 1999 | $16.66 | $25.88 |
| March 1999 | $11.61 | $18.03 |
| February 1999 | $12.31 | $17.47 |
| January 1999 | $10.31 | $16.16 |
| December 1998 | $11.25 | $17.62 |
| November 1998 | $12.11 | $19.09 |
| October 1998 | $12.76 | $20.12 |
| September 1998 | $10.36 | $16.34 |
| August 1998 | $11.29 | $17.94 |
| July 1998 | $15.50 | $24.62 |
| June 1998 | $14.74 | $23.41 |
| May 1998 | $15.45 | $24.66 |
| April 1998 | $15.76 | $25.16 |
| March 1998 | $16.11 | $25.72 |
| February 1998 | $16.64 | $23.91 |
| January 1998 | $12.91 | $20.72 |
| December 1997 | $14.02 | $22.50 |
| November 1997 | $13.62 | $21.97 |
| October 1997 | $13.51 | $21.78 |
| September 1997 | $15.87 | $25.59 |
| August 1997 | $16.50 | $26.72 |
| July 1997 | $17.02 | $27.56 |
| June 1997 | $17.29 | $28 |
| May 1997 | $16.18 | $26.31 |
| April 1997 | $15.87 | $25.81 |
| March 1997 | $13.80 | $22.44 |
| February 1997 | $14.92 | $24.38 |
| January 1997 | $14.19 | $23.19 |
| December 1996 | $14.12 | $23.06 |
| November 1996 | $14.82 | $24.31 |
| October 1996 | $13.49 | $22.12 |
| September 1996 | $13.11 | $21.50 |
| August 1996 | $12.42 | $20.56 |
| July 1996 | $11.59 | $19.19 |
| June 1996 | $12.76 | $21.12 |
| May 1996 | $12.16 | $20.31 |
| April 1996 | $11.56 | $19.31 |
| March 1996 | $11.93 | $19.94 |
| February 1996 | $10.27 | $17.25 |
| January 1996 | $10.12 | $17 |
| December 1995 | $10.01 | $16.81 |
| November 1995 | $8.57 | $14.56 |
| October 1995 | $7.95 | $13.50 |
| September 1995 | $7.88 | $13.38 |
| August 1995 | $7.61 | $13 |
| July 1995 | $8.19 | $14 |
| June 1995 | $7.28 | $12.44 |
| May 1995 | $7.23 | $12.44 |
| April 1995 | $6.91 | $11.88 |
| March 1995 | $6.76 | $11.62 |
| February 1995 | $6.53 | $11.31 |
| January 1995 | $5.81 | $10.06 |
| December 1994 | $5.92 | $10.25 |
| November 1994 | $5.81 | $10.12 |
| October 1994 | $6.63 | $11.56 |
| September 1994 | $6.99 | $12.19 |
| August 1994 | $6.48 | $11.38 |
| July 1994 | $6.41 | $11.25 |
| June 1994 | $5.56 | $9.75 |
| May 1994 | $5.77 | $10.19 |
| April 1994 | $5.41 | $9.56 |
| March 1994 | $4.92 | $8.69 |
| February 1994 | $5.27 | $9.38 |
| January 1994 | $5.30 | $9.44 |
| December 1993 | $4.67 | $8.31 |
| November 1993 | $4.50 | $8.06 |
| October 1993 | $4.50 | $8.06 |
| September 1993 | $4.32 | $7.75 |
| August 1993 | $4.25 | $7.69 |
| July 1993 | $4.32 | $7.81 |
| June 1993 | $4.29 | $7.75 |
| May 1993 | $4.29 | $7.81 |
| April 1993 | $4.29 | $7.81 |
| March 1993 | $4.83 | $8.81 |
| February 1993 | $5.61 | $8.56 |
| January 1993 | $4.53 | $8.31 |
| December 1992 | $4.56 | $8.38 |
| November 1992 | $4.46 | $8.25 |
| October 1992 | $4.26 | $7.88 |
| September 1992 | $4.32 | $8 |
| August 1992 | $4.32 | $8.06 |
| July 1992 | $4.05 | $7.56 |
| June 1992 | $4.32 | $8.06 |
PX
Price: $7.55
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.72%
Payout Ratio: -216.67%
Payout Ratio Range:
Dividend Per Share: 0.13 USD
Earnings Per Share: -0.06 USD
P/E Ratio: -446.75
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 81200
Ebitda: 1.9 billionMarket Capitalization: 852.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 3