P10, Inc. - Price History
Monthly price history for PX (P10, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 1.57%
Forward Dividend Yield: 1.43%
Payout Ratio: -650.00%
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 billionMarket Capitalization: 960.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 3