P10, Inc. - Price History

Monthly price history for PX (P10, Inc.)

DateAdjusted priceReal price
March 2024 8.33 USD 8.33 USD
February 2024 9.27 USD 9.27 USD
January 2024 9.20 USD 9.20 USD
December 2023 10.22 USD 10.22 USD
November 2023 10.20 USD 10.20 USD
October 2023 9.39 USD 9.42 USD
September 2023 11.61 USD 11.65 USD
August 2023 12.01 USD 12.05 USD
July 2023 11.78 USD 11.85 USD
June 2023 11.23 USD 11.30 USD
May 2023 10.57 USD 10.63 USD
April 2023 10.24 USD 10.33 USD
March 2023 10.02 USD 10.11 USD
February 2023 10.64 USD 10.77 USD
January 2023 11.16 USD 11.30 USD
December 2022 10.54 USD 10.67 USD
November 2022 10.10 USD 10.23 USD
October 2022 10.23 USD 10.39 USD
September 2022 10.36 USD 10.52 USD
August 2022 12.29 USD 12.48 USD
July 2022 11.62 USD 11.83 USD
June 2022 10.93 USD 11.12 USD
May 2022 11.30 USD 11.50 USD
April 2022 11.86 USD 12.10 USD
March 2022 11.88 USD 12.12 USD
February 2022 12.19 USD 12.44 USD
January 2022 11.84 USD 12.08 USD
December 2021 13.70 USD 13.98 USD
November 2021 13.49 USD 13.77 USD
October 2021 12.25 USD 12.50 USD
September 2021 15.40 USD 11.00 USD
August 2021 11.63 USD 8.31 USD
July 2021 11.06 USD 7.90 USD
June 2021 10.32 USD 7.37 USD
May 2021 10.50 USD 7.50 USD
April 2021 9.80 USD 7.00 USD
March 2021 10.08 USD 7.20 USD
February 2021 9.52 USD 6.80 USD
January 2021 7.70 USD 5.50 USD
December 2020 9.24 USD 6.60 USD
November 2020 8.78 USD 6.28 USD
October 2020 5.68 USD 4.06 USD
September 2020 5.53 USD 3.95 USD
August 2020 4.93 USD 3.52 USD
July 2020 3.61 USD 2.58 USD
June 2020 3.50 USD 2.50 USD
May 2020 2.98 USD 2.13 USD
April 2020 2.95 USD 2.11 USD
March 2020 2.45 USD 1.75 USD
February 2020 2.94 USD 2.10 USD
January 2020 3.35 USD 2.39 USD
December 2019 1.86 USD 1.33 USD
November 2019 1.83 USD 1.31 USD
October 2019 1.90 USD 1.36 USD
September 2019 1.61 USD 1.15 USD
August 2019 1.95 USD 1.40 USD
July 2019 2.00 USD 1.43 USD
June 2019 1.97 USD 1.41 USD
May 2019 1.96 USD 1.40 USD
April 2019 1.85 USD 1.32 USD
March 2019 1.29 USD 0.92 USD
February 2019 1.26 USD 0.90 USD
January 2019 1.15 USD 0.82 USD
December 2018 1.09 USD 0.78 USD
November 2018 1.54 USD 1.10 USD
October 2018 1.51 USD 1.08 USD
September 2018 1.68 USD 1.20 USD
August 2018 1.57 USD 1.12 USD
July 2018 1.75 USD 1.25 USD
June 2018 2.00 USD 1.43 USD
May 2018 2.06 USD 1.47 USD
April 2018 2.06 USD 1.47 USD
March 2018 2.24 USD 1.60 USD
February 2018 1.19 USD 0.85 USD
January 2018 1.27 USD 0.91 USD
December 2017 1.14 USD 0.82 USD
November 2017 1.09 USD 0.78 USD
October 2017 0.95 USD 0.68 USD
September 2017 0.56 USD 0.40 USD
August 2017 0.63 USD 0.45 USD
July 2017 0.52 USD 0.37 USD
June 2017 0.70 USD 0.50 USD
May 2017 0.37 USD 0.27 USD
April 2017 120.24 USD 124.98 USD
March 2017 114.10 USD 118.60 USD
February 2017 113.45 USD 118.71 USD
January 2017 113.20 USD 118.44 USD
December 2016 112.00 USD 117.19 USD
November 2016 114.25 USD 120.30 USD
October 2016 111.17 USD 117.06 USD
September 2016 114.75 USD 120.83 USD
August 2016 115.20 USD 122.04 USD
July 2016 110.01 USD 116.54 USD
June 2016 106.09 USD 112.39 USD
May 2016 103.00 USD 109.86 USD
April 2016 110.12 USD 117.46 USD
March 2016 107.30 USD 114.45 USD
February 2016 94.75 USD 101.79 USD
January 2016 93.08 USD 100.00 USD
December 2015 95.31 USD 102.40 USD
November 2015 104.31 USD 112.80 USD
October 2015 102.73 USD 111.09 USD
September 2015 94.20 USD 101.86 USD
August 2015 97.11 USD 105.75 USD
July 2015 104.82 USD 114.14 USD
June 2015 109.79 USD 119.55 USD
May 2015 112.17 USD 122.86 USD
April 2015 111.32 USD 121.93 USD
March 2015 110.23 USD 120.74 USD
February 2015 119.28 USD 127.90 USD
January 2015 109.49 USD 120.59 USD
December 2014 117.63 USD 129.56 USD
November 2014 115.97 USD 128.38 USD
October 2014 113.81 USD 125.99 USD
September 2014 116.53 USD 129.00 USD
August 2014 118.25 USD 131.55 USD
July 2014 115.18 USD 128.14 USD
June 2014 119.41 USD 132.84 USD
May 2014 118.29 USD 132.24 USD
April 2014 116.78 USD 130.55 USD
March 2014 117.16 USD 130.97 USD
February 2014 116.04 USD 130.37 USD
January 2014 111.01 USD 124.72 USD
December 2013 115.74 USD 130.03 USD
November 2013 111.84 USD 126.26 USD
October 2013 110.47 USD 124.71 USD
September 2013 106.48 USD 120.21 USD
August 2013 103.46 USD 117.40 USD
July 2013 105.90 USD 120.17 USD
June 2013 101.49 USD 115.16 USD
May 2013 100.24 USD 114.33 USD
April 2013 100.21 USD 114.30 USD
March 2013 97.79 USD 111.54 USD
February 2013 98.59 USD 113.05 USD
January 2013 96.25 USD 110.37 USD
December 2012 95.45 USD 109.45 USD
November 2012 93.01 USD 107.21 USD
October 2012 92.14 USD 106.21 USD
September 2012 90.12 USD 103.88 USD
August 2012 91.04 USD 105.50 USD
July 2012 89.54 USD 103.76 USD
June 2012 93.83 USD 108.73 USD
May 2012 91.20 USD 106.24 USD
April 2012 99.32 USD 115.70 USD
March 2012 98.41 USD 114.64 USD
February 2012 93.10 USD 109.00 USD
January 2012 90.70 USD 106.20 USD
December 2011 91.30 USD 106.90 USD
November 2011 86.68 USD 102.00 USD
October 2011 86.40 USD 101.67 USD
September 2011 79.44 USD 93.48 USD
August 2011 83.27 USD 98.49 USD
July 2011 87.63 USD 103.64 USD
June 2011 91.64 USD 108.39 USD
May 2011 89.05 USD 105.84 USD
April 2011 89.54 USD 106.42 USD
March 2011 85.49 USD 101.60 USD
February 2011 83.19 USD 99.38 USD
January 2011 77.89 USD 93.04 USD
December 2010 79.92 USD 95.47 USD
November 2010 76.69 USD 92.05 USD
October 2010 76.10 USD 91.34 USD
September 2010 75.20 USD 90.26 USD
August 2010 71.30 USD 86.03 USD
July 2010 71.96 USD 86.82 USD
June 2010 62.98 USD 75.99 USD
May 2010 63.95 USD 77.60 USD
April 2010 69.03 USD 83.77 USD
March 2010 68.40 USD 83.00 USD
February 2010 63.23 USD 75.14 USD
January 2010 61.70 USD 75.32 USD
December 2009 65.79 USD 80.31 USD
November 2009 66.88 USD 82.03 USD
October 2009 64.76 USD 79.44 USD
September 2009 66.60 USD 81.69 USD
August 2009 62.13 USD 76.62 USD
July 2009 63.40 USD 78.18 USD
June 2009 57.63 USD 71.07 USD
May 2009 59.05 USD 73.20 USD
April 2009 60.19 USD 74.61 USD
March 2009 54.28 USD 67.29 USD
February 2009 46.69 USD 56.75 USD
January 2009 49.86 USD 62.26 USD
December 2008 47.54 USD 59.36 USD
November 2008 46.97 USD 59.05 USD
October 2008 51.82 USD 65.15 USD
September 2008 57.06 USD 71.74 USD
August 2008 71.16 USD 89.84 USD
July 2008 74.24 USD 93.73 USD
June 2008 74.65 USD 94.24 USD
May 2008 75.00 USD 95.06 USD
April 2008 72.04 USD 91.31 USD
March 2008 66.45 USD 84.23 USD
February 2008 63.04 USD 80.28 USD
January 2008 63.37 USD 80.70 USD
December 2007 69.66 USD 88.71 USD
November 2007 66.81 USD 85.38 USD
October 2007 66.89 USD 85.48 USD
September 2007 65.54 USD 83.76 USD
August 2007 58.97 USD 75.66 USD
July 2007 59.72 USD 76.62 USD
June 2007 56.11 USD 71.99 USD
May 2007 52.84 USD 68.09 USD
April 2007 50.09 USD 64.55 USD
March 2007 48.86 USD 62.96 USD
February 2007 47.64 USD 61.69 USD
January 2007 48.69 USD 63.06 USD
December 2006 45.81 USD 59.33 USD
November 2006 47.99 USD 62.40 USD
October 2006 46.34 USD 60.25 USD
September 2006 45.50 USD 59.16 USD
August 2006 43.96 USD 57.41 USD
July 2006 42.00 USD 54.84 USD
June 2006 41.35 USD 54.00 USD
May 2006 40.17 USD 52.70 USD
April 2006 42.79 USD 56.13 USD
March 2006 42.04 USD 55.15 USD
February 2006 40.96 USD 53.98 USD
January 2006 39.98 USD 52.68 USD
December 2005 40.19 USD 52.96 USD
November 2005 39.33 USD 52.00 USD
October 2005 37.37 USD 49.41 USD
September 2005 36.25 USD 47.93 USD
August 2005 36.39 USD 48.30 USD
July 2005 37.21 USD 49.39 USD
June 2005 35.11 USD 46.60 USD
May 2005 35.18 USD 46.87 USD
April 2005 35.15 USD 46.83 USD
March 2005 35.92 USD 47.86 USD
February 2005 33.52 USD 44.83 USD
January 2005 32.26 USD 43.15 USD
December 2004 33.01 USD 44.15 USD
November 2004 33.46 USD 44.90 USD
October 2004 31.45 USD 42.20 USD
September 2004 31.85 USD 42.74 USD
August 2004 30.13 USD 40.58 USD
July 2004 29.29 USD 39.45 USD
June 2004 29.63 USD 39.91 USD
May 2004 27.35 USD 36.99 USD
April 2004 27.03 USD 36.55 USD
March 2004 27.45 USD 37.12 USD
February 2004 27.48 USD 36.32 USD
January 2004 26.08 USD 35.41 USD
December 2003 28.13 USD 38.20 USD
November 2003 26.24 USD 35.89 USD
October 2003 25.43 USD 34.79 USD
September 2003 22.64 USD 30.98 USD
August 2003 23.17 USD 31.91 USD
July 2003 23.48 USD 32.33 USD
June 2003 21.82 USD 30.05 USD
May 2003 21.63 USD 30.00 USD
April 2003 20.94 USD 29.04 USD
March 2003 20.31 USD 28.17 USD
February 2003 18.89 USD 26.42 USD
January 2003 19.50 USD 27.27 USD
December 2002 20.65 USD 28.89 USD
November 2002 20.96 USD 29.50 USD
October 2002 19.36 USD 27.25 USD
September 2002 18.15 USD 25.56 USD
August 2002 19.76 USD 28.01 USD
July 2002 18.44 USD 26.15 USD
June 2002 20.09 USD 28.49 USD
May 2002 19.61 USD 28.00 USD
April 2002 19.99 USD 28.55 USD
March 2002 20.94 USD 29.90 USD
February 2002 20.15 USD 28.95 USD
January 2002 20.20 USD 29.03 USD
December 2001 19.23 USD 27.63 USD
November 2001 18.30 USD 26.46 USD
October 2001 16.31 USD 23.59 USD
September 2001 14.52 USD 21.00 USD
August 2001 16.16 USD 23.54 USD
July 2001 15.56 USD 22.67 USD
June 2001 16.13 USD 23.50 USD
May 2001 17.15 USD 25.15 USD
April 2001 16.14 USD 23.67 USD
March 2001 15.22 USD 22.33 USD
February 2001 15.09 USD 22.30 USD
January 2001 15.00 USD 22.17 USD
December 2000 15.01 USD 22.19 USD
November 2000 12.06 USD 17.97 USD
October 2000 12.50 USD 18.63 USD
September 2000 12.54 USD 18.69 USD
August 2000 14.75 USD 22.13 USD
July 2000 13.18 USD 19.78 USD
June 2000 12.48 USD 18.72 USD
May 2000 13.89 USD 21.00 USD
April 2000 14.70 USD 22.22 USD
March 2000 13.77 USD 20.81 USD
February 2000 11.06 USD 16.88 USD
January 2000 13.35 USD 20.38 USD
December 1999 16.48 USD 25.16 USD
November 1999 14.53 USD 22.31 USD
October 1999 15.22 USD 23.38 USD
September 1999 14.98 USD 23.00 USD
August 1999 15.21 USD 23.50 USD
July 1999 14.93 USD 23.06 USD
June 1999 15.84 USD 24.47 USD
May 1999 15.89 USD 24.69 USD
April 1999 16.66 USD 25.88 USD
March 1999 11.61 USD 18.03 USD
February 1999 12.31 USD 17.47 USD
January 1999 10.31 USD 16.16 USD
December 1998 11.25 USD 17.63 USD
November 1998 12.11 USD 19.09 USD
October 1998 12.76 USD 20.13 USD
September 1998 10.36 USD 16.34 USD
August 1998 11.29 USD 17.94 USD
July 1998 15.50 USD 24.63 USD
June 1998 14.74 USD 23.41 USD
May 1998 15.45 USD 24.66 USD
April 1998 15.76 USD 25.16 USD
March 1998 16.11 USD 25.72 USD
February 1998 16.64 USD 23.91 USD
January 1998 12.91 USD 20.72 USD
December 1997 14.02 USD 22.50 USD
November 1997 13.62 USD 21.97 USD
October 1997 13.51 USD 21.78 USD
September 1997 15.87 USD 25.59 USD
August 1997 16.50 USD 26.72 USD
July 1997 17.02 USD 27.56 USD
June 1997 17.29 USD 28.00 USD
May 1997 16.18 USD 26.31 USD
April 1997 15.87 USD 25.81 USD
March 1997 13.80 USD 22.44 USD
February 1997 14.92 USD 24.38 USD
January 1997 14.19 USD 23.19 USD
December 1996 14.12 USD 23.06 USD
November 1996 14.82 USD 24.31 USD
October 1996 13.49 USD 22.13 USD
September 1996 13.11 USD 21.50 USD
August 1996 12.42 USD 20.56 USD
July 1996 11.59 USD 19.19 USD
June 1996 12.76 USD 21.13 USD
May 1996 12.16 USD 20.31 USD
April 1996 11.56 USD 19.31 USD
March 1996 11.93 USD 19.94 USD
February 1996 10.27 USD 17.25 USD
January 1996 10.12 USD 17.00 USD
December 1995 10.01 USD 16.81 USD
November 1995 8.57 USD 14.56 USD
October 1995 7.95 USD 13.50 USD
September 1995 7.88 USD 13.38 USD
August 1995 7.61 USD 13.00 USD
July 1995 8.19 USD 14.00 USD
June 1995 7.28 USD 12.44 USD
May 1995 7.23 USD 12.44 USD
April 1995 6.91 USD 11.88 USD
March 1995 6.76 USD 11.63 USD
February 1995 6.53 USD 11.31 USD
January 1995 5.81 USD 10.06 USD
December 1994 5.92 USD 10.25 USD
November 1994 5.81 USD 10.13 USD
October 1994 6.63 USD 11.56 USD
September 1994 6.99 USD 12.19 USD
August 1994 6.48 USD 11.38 USD
July 1994 6.41 USD 11.25 USD
June 1994 5.56 USD 9.75 USD
May 1994 5.77 USD 10.19 USD
April 1994 5.41 USD 9.56 USD
March 1994 4.92 USD 8.69 USD
February 1994 5.27 USD 9.38 USD
January 1994 5.30 USD 9.44 USD
December 1993 4.67 USD 8.31 USD
November 1993 4.50 USD 8.06 USD
October 1993 4.50 USD 8.06 USD
September 1993 4.32 USD 7.75 USD
August 1993 4.25 USD 7.69 USD
July 1993 4.32 USD 7.81 USD
June 1993 4.29 USD 7.75 USD
May 1993 4.29 USD 7.81 USD
April 1993 4.29 USD 7.81 USD
March 1993 4.83 USD 8.81 USD
February 1993 5.61 USD 8.56 USD
January 1993 4.53 USD 8.31 USD
December 1992 4.56 USD 8.38 USD
November 1992 4.46 USD 8.25 USD
October 1992 4.26 USD 7.88 USD
September 1992 4.32 USD 8.00 USD
August 1992 4.32 USD 8.06 USD
July 1992 4.05 USD 7.56 USD
June 1992 4.32 USD 8.06 USD

PX

Price: 8.42USD

52 week price:
7.10
13.41

Dividend Yield: 1.57%

5-year range yield:
0.92%
1.57%

Forward Dividend Yield: 1.43%

Payout Ratio: -650.00%

Payout Ratio Range:
-650.00%
625.00%

Dividend Per Share: 0.13 USD

Earnings Per Share: -0.02 USD

P/E Ratio: -446.75

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 81200

Ebitda: 1.9 billion

Market Capitalization: 960.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 3

Links: