Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.270
+0.090 (7.63%)
At close: Mar 3, 2026, 4:00 PM EST
1.280
+0.010 (0.79%)
After-hours: Mar 3, 2026, 7:38 PM EST
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.14 | 1.28 | 1.11 | 1.27 | 1.27 | 7.63% | 205,335 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.11 | 1.18 | 1.18 | -1.67% | 174,944 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.18 | 1.20 | 1.20 | -28.14% | 231,275 |
| Feb 26, 2026 | 2.04 | 2.07 | 1.66 | 1.67 | 1.67 | -20.48% | 225,271 |
| Feb 25, 2026 | 2.01 | 2.17 | 2.00 | 2.10 | 2.10 | 0.48% | 124,306 |
| Feb 24, 2026 | 1.94 | 2.13 | 1.87 | 2.09 | 2.09 | 8.29% | 175,929 |
| Feb 23, 2026 | 1.91 | 1.95 | 1.75 | 1.93 | 1.93 | - | 242,620 |
| Feb 20, 2026 | 1.87 | 1.96 | 1.80 | 1.93 | 1.93 | 2.12% | 141,618 |
| Feb 19, 2026 | 1.85 | 1.92 | 1.70 | 1.89 | 1.89 | 2.16% | 101,030 |
| Feb 18, 2026 | 1.70 | 1.92 | 1.66 | 1.85 | 1.85 | 7.56% | 159,938 |
| Feb 17, 2026 | 1.60 | 1.72 | 1.54 | 1.72 | 1.72 | 4.88% | 100,888 |
| Feb 13, 2026 | 1.66 | 1.71 | 1.53 | 1.64 | 1.64 | -2.38% | 427,411 |
| Feb 12, 2026 | 1.40 | 1.77 | 1.31 | 1.68 | 1.68 | 19.15% | 574,357 |
| Feb 11, 2026 | 1.35 | 1.41 | 1.28 | 1.41 | 1.41 | 2.17% | 98,119 |
| Feb 10, 2026 | 1.32 | 1.46 | 1.31 | 1.38 | 1.38 | 2.22% | 124,950 |
| Feb 9, 2026 | 1.29 | 1.37 | 1.23 | 1.35 | 1.35 | 2.27% | 153,716 |
| Feb 6, 2026 | 1.21 | 1.33 | 1.20 | 1.32 | 1.32 | 6.45% | 215,307 |
| Feb 5, 2026 | 1.07 | 1.25 | 1.04 | 1.24 | 1.24 | 7.83% | 236,570 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 83,496 |
| Feb 3, 2026 | 1.19 | 1.19 | 1.08 | 1.16 | 1.16 | -3.33% | 168,425 |
| Feb 2, 2026 | 1.16 | 1.29 | 1.14 | 1.20 | 1.20 | 2.56% | 290,526 |
| Jan 30, 2026 | 1.07 | 1.22 | 1.03 | 1.17 | 1.17 | 8.33% | 394,398 |
| Jan 29, 2026 | 1.04 | 1.08 | 0.98 | 1.08 | 1.08 | 1.89% | 296,625 |
| Jan 28, 2026 | 1.07 | 1.18 | 1.03 | 1.06 | 1.06 | 0.95% | 741,512 |
| Jan 27, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 468,502 |
| Jan 26, 2026 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -3.85% | 298,248 |
| Jan 23, 2026 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 190,422 |
| Jan 22, 2026 | 1.01 | 1.04 | 0.96 | 1.02 | 1.02 | -0.97% | 221,276 |
| Jan 21, 2026 | 1.02 | 1.04 | 0.97 | 1.03 | 1.03 | 1.98% | 99,063 |
| Jan 20, 2026 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | -0.98% | 119,075 |
| Jan 16, 2026 | 1.18 | 1.19 | 0.99 | 1.02 | 1.02 | -12.07% | 296,336 |
| Jan 15, 2026 | 1.11 | 1.23 | 1.11 | 1.16 | 1.16 | 1.75% | 108,516 |
| Jan 14, 2026 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | 0.88% | 142,470 |
| Jan 13, 2026 | 1.12 | 1.16 | 1.06 | 1.13 | 1.13 | -1.74% | 180,420 |
| Jan 12, 2026 | 1.21 | 1.21 | 1.09 | 1.15 | 1.15 | -3.36% | 126,391 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -8.46% | 89,665 |
| Jan 8, 2026 | 1.21 | 1.31 | 1.21 | 1.30 | 1.30 | 8.33% | 27,548 |
| Jan 7, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 57,165 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -6.98% | 85,037 |
| Jan 5, 2026 | 1.34 | 1.43 | 1.29 | 1.29 | 1.29 | -3.01% | 109,347 |
| Jan 2, 2026 | 1.13 | 1.35 | 1.08 | 1.33 | 1.33 | 16.67% | 72,524 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.08 | 1.14 | 1.14 | -3.39% | 89,247 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.18 | 1.18 | 1.18 | -11.28% | 132,509 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -6.34% | 102,014 |
| Dec 26, 2025 | 1.54 | 1.54 | 1.33 | 1.42 | 1.42 | -7.79% | 47,731 |
| Dec 24, 2025 | 1.49 | 1.56 | 1.44 | 1.54 | 1.54 | 2.67% | 13,457 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.40 | 1.50 | 1.50 | -6.25% | 94,812 |
| Dec 22, 2025 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -6.43% | 64,708 |
| Dec 19, 2025 | 1.72 | 1.74 | 1.55 | 1.71 | 1.71 | -1.72% | 151,291 |
| Dec 18, 2025 | 1.69 | 1.78 | 1.63 | 1.74 | 1.74 | -0.57% | 115,033 |
| Dec 17, 2025 | 1.68 | 1.78 | 1.61 | 1.75 | 1.75 | 2.94% | 57,656 |
| Dec 16, 2025 | 1.56 | 1.72 | 1.56 | 1.70 | 1.70 | 4.94% | 29,442 |
| Dec 15, 2025 | 1.81 | 1.86 | 1.55 | 1.62 | 1.62 | -14.29% | 71,957 |
| Dec 12, 2025 | 1.89 | 1.95 | 1.80 | 1.89 | 1.89 | - | 42,793 |
| Dec 11, 2025 | 1.89 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 10,654 |
| Dec 10, 2025 | 1.81 | 1.94 | 1.77 | 1.90 | 1.90 | -0.52% | 27,356 |
| Dec 9, 2025 | 1.87 | 1.92 | 1.83 | 1.91 | 1.91 | 4.37% | 16,359 |
| Dec 8, 2025 | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | - | 16,305 |
| Dec 5, 2025 | 1.83 | 1.91 | 1.75 | 1.83 | 1.83 | -5.18% | 74,825 |
| Dec 4, 2025 | 1.83 | 1.94 | 1.82 | 1.93 | 1.93 | 3.76% | 19,265 |
| Dec 3, 2025 | 1.82 | 1.91 | 1.79 | 1.86 | 1.86 | -0.53% | 19,808 |
| Dec 2, 2025 | 1.76 | 1.91 | 1.76 | 1.87 | 1.87 | 6.25% | 53,891 |
| Dec 1, 2025 | 1.86 | 1.89 | 1.76 | 1.76 | 1.76 | -8.33% | 28,120 |
| Nov 28, 2025 | 1.85 | 2.00 | 1.84 | 1.92 | 1.92 | 0.52% | 38,943 |
| Nov 26, 2025 | 1.87 | 1.98 | 1.82 | 1.91 | 1.91 | 2.69% | 35,702 |
| Nov 25, 2025 | 1.68 | 1.92 | 1.64 | 1.86 | 1.86 | 7.51% | 69,951 |
| Nov 24, 2025 | 1.64 | 1.83 | 1.59 | 1.73 | 1.73 | 3.59% | 64,785 |
| Nov 21, 2025 | 1.65 | 1.70 | 1.55 | 1.67 | 1.67 | - | 63,485 |
| Nov 20, 2025 | 1.77 | 1.87 | 1.65 | 1.67 | 1.67 | -6.18% | 89,006 |
| Nov 19, 2025 | 1.85 | 1.89 | 1.75 | 1.78 | 1.78 | -9.18% | 104,678 |
| Nov 18, 2025 | 1.94 | 1.98 | 1.86 | 1.96 | 1.96 | 2.08% | 136,788 |
| Nov 17, 2025 | 1.87 | 1.99 | 1.79 | 1.92 | 1.92 | -1.03% | 77,227 |
| Nov 14, 2025 | 1.97 | 2.03 | 1.87 | 1.94 | 1.94 | -7.18% | 104,785 |
| Nov 13, 2025 | 2.22 | 2.22 | 2.07 | 2.09 | 2.09 | 1.46% | 102,535 |
| Nov 12, 2025 | 2.29 | 2.30 | 1.96 | 2.06 | 2.06 | -8.44% | 301,247 |
| Nov 11, 2025 | 2.46 | 2.46 | 2.20 | 2.25 | 2.25 | -7.02% | 88,374 |
| Nov 10, 2025 | 2.55 | 2.55 | 2.33 | 2.42 | 2.42 | -2.02% | 94,602 |
| Nov 7, 2025 | 2.45 | 2.49 | 2.19 | 2.47 | 2.47 | 6.47% | 378,558 |
| Nov 6, 2025 | 2.49 | 2.62 | 2.25 | 2.32 | 2.32 | -8.66% | 131,637 |
| Nov 5, 2025 | 2.82 | 2.89 | 2.36 | 2.54 | 2.54 | -12.71% | 283,908 |
| Nov 4, 2025 | 2.82 | 3.02 | 2.82 | 2.91 | 2.91 | -2.02% | 88,464 |
| Nov 3, 2025 | 3.08 | 3.12 | 2.79 | 2.97 | 2.97 | -7.48% | 356,063 |
| Oct 31, 2025 | 3.12 | 3.23 | 3.00 | 3.21 | 3.21 | 3.88% | 241,217 |
| Oct 30, 2025 | 3.01 | 3.73 | 2.92 | 3.09 | 3.09 | 0.65% | 1,211,091 |
| Oct 29, 2025 | 3.04 | 3.14 | 2.96 | 3.07 | 3.07 | 0.33% | 182,570 |
| Oct 28, 2025 | 4.10 | 4.10 | 2.80 | 3.06 | 3.06 | -10.53% | 8,293,051 |
| Oct 27, 2025 | 3.49 | 3.54 | 3.40 | 3.42 | 3.42 | -2.84% | 46,627 |
| Oct 24, 2025 | 3.30 | 3.70 | 3.30 | 3.52 | 3.52 | 4.76% | 60,660 |
| Oct 23, 2025 | 3.42 | 3.55 | 3.30 | 3.36 | 3.36 | 0.60% | 32,271 |
| Oct 22, 2025 | 3.50 | 3.66 | 3.30 | 3.34 | 3.34 | -8.49% | 107,735 |
| Oct 21, 2025 | 3.66 | 3.83 | 3.55 | 3.65 | 3.65 | -0.54% | 59,439 |
| Oct 20, 2025 | 3.68 | 3.82 | 3.58 | 3.67 | 3.67 | -3.42% | 55,752 |
| Oct 17, 2025 | 4.19 | 4.19 | 3.80 | 3.80 | 3.80 | -9.95% | 156,674 |
| Oct 16, 2025 | 4.07 | 4.30 | 3.90 | 4.22 | 4.22 | 9.61% | 169,925 |
| Oct 15, 2025 | 4.30 | 4.35 | 3.72 | 3.85 | 3.85 | -8.11% | 313,969 |
| Oct 14, 2025 | 4.08 | 4.33 | 3.98 | 4.19 | 4.19 | 6.08% | 404,443 |
| Oct 13, 2025 | 2.92 | 4.18 | 2.92 | 3.95 | 3.95 | 33.45% | 1,468,209 |
| Oct 10, 2025 | 3.14 | 3.14 | 2.95 | 2.96 | 2.96 | -4.21% | 77,190 |
| Oct 9, 2025 | 3.12 | 3.21 | 3.01 | 3.09 | 3.09 | -2.52% | 71,182 |
| Oct 8, 2025 | 3.10 | 3.27 | 3.10 | 3.17 | 3.17 | 1.28% | 66,338 |