Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.830
-0.100 (-5.18%)
At close: Dec 5, 2025, 4:00 PM EST
1.810
-0.020 (-1.09%)
After-hours: Dec 5, 2025, 5:30 PM EST
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.83 | 1.91 | 1.75 | 1.83 | 1.83 | -5.18% | 73,606 |
| Dec 4, 2025 | 1.83 | 1.94 | 1.82 | 1.93 | 1.93 | 3.76% | 18,614 |
| Dec 3, 2025 | 1.82 | 1.91 | 1.79 | 1.86 | 1.86 | -0.53% | 19,487 |
| Dec 2, 2025 | 1.76 | 1.91 | 1.76 | 1.87 | 1.87 | 6.25% | 53,322 |
| 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 |
| Oct 7, 2025 | 3.40 | 3.54 | 3.10 | 3.13 | 3.13 | -10.57% | 167,497 |
| Oct 6, 2025 | 3.69 | 3.76 | 3.42 | 3.50 | 3.50 | -3.58% | 106,844 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.52 | 3.63 | 3.63 | -8.79% | 160,783 |
| Oct 2, 2025 | 3.81 | 4.07 | 3.75 | 3.98 | 3.98 | -0.25% | 73,689 |
| Oct 1, 2025 | 3.69 | 3.99 | 3.69 | 3.99 | 3.99 | 7.84% | 109,301 |
| Sep 30, 2025 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | -1.07% | 121,749 |
| Sep 29, 2025 | 3.95 | 3.97 | 3.66 | 3.74 | 3.74 | -5.56% | 178,685 |
| Sep 26, 2025 | 4.53 | 4.71 | 3.96 | 3.96 | 3.96 | -17.50% | 301,243 |
| Sep 25, 2025 | 4.07 | 4.87 | 4.06 | 4.80 | 4.80 | 10.60% | 594,541 |
| Sep 24, 2025 | 3.87 | 4.42 | 3.86 | 4.34 | 4.34 | -8.82% | 957,546 |
| Sep 23, 2025 | 4.20 | 5.07 | 3.84 | 4.76 | 4.76 | 66.43% | 43,724,697 |
| Sep 22, 2025 | 2.72 | 2.87 | 2.70 | 2.86 | 2.86 | 3.62% | 5,345,450 |
| Sep 19, 2025 | 2.96 | 3.00 | 2.71 | 2.76 | 2.76 | -8.31% | 182,355 |
| Sep 18, 2025 | 2.85 | 3.14 | 2.85 | 3.01 | 3.01 | 5.61% | 252,847 |
| Sep 17, 2025 | 2.81 | 2.91 | 2.80 | 2.85 | 2.85 | 1.06% | 87,674 |
| Sep 16, 2025 | 2.71 | 2.84 | 2.66 | 2.82 | 2.82 | 3.68% | 97,605 |
| Sep 15, 2025 | 2.87 | 2.93 | 2.63 | 2.72 | 2.72 | -7.17% | 200,583 |
| Sep 12, 2025 | 2.98 | 3.19 | 2.85 | 2.93 | 2.93 | -6.98% | 457,590 |
| Sep 11, 2025 | 2.71 | 3.21 | 2.71 | 3.15 | 3.15 | 19.77% | 1,497,784 |
| Sep 10, 2025 | 3.20 | 3.36 | 2.53 | 2.63 | 2.63 | -21.02% | 654,286 |
| Sep 9, 2025 | 3.91 | 4.19 | 3.07 | 3.33 | 3.33 | -22.20% | 1,859,369 |
| Sep 8, 2025 | 6.17 | 6.30 | 4.18 | 4.28 | 4.28 | -33.54% | 1,639,722 |
| Sep 5, 2025 | 7.90 | 8.55 | 6.22 | 6.44 | 6.44 | -19.90% | 1,375,459 |
| Sep 4, 2025 | 8.46 | 9.20 | 7.85 | 8.04 | 8.04 | -10.77% | 2,774,098 |
| Sep 3, 2025 | 8.65 | 12.39 | 6.90 | 9.01 | 9.01 | 29.64% | 22,112,344 |
| Sep 2, 2025 | 5.25 | 7.30 | 5.02 | 6.95 | 6.95 | 3.89% | 10,534,852 |
| Aug 29, 2025 | 3.03 | 10.84 | 2.79 | 6.69 | 6.69 | 246.63% | 306,028,558 |
| Aug 28, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 10,116 |
| Aug 27, 2025 | 1.99 | 2.02 | 1.89 | 1.92 | 1.92 | -3.03% | 29,306 |
| Aug 26, 2025 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -0.50% | 21,735 |
| Aug 25, 2025 | 2.12 | 2.12 | 1.94 | 1.99 | 1.99 | -7.01% | 28,641 |
| Aug 22, 2025 | 2.08 | 2.16 | 2.06 | 2.14 | 2.14 | 2.88% | 12,450 |
| Aug 21, 2025 | 2.09 | 2.12 | 2.03 | 2.08 | 2.08 | -3.26% | 20,781 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.09 | 2.15 | 2.15 | -1.38% | 14,279 |
| Aug 19, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -3.11% | 15,743 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.20 | 2.25 | 2.25 | 0.45% | 62,387 |
| Aug 15, 2025 | 2.19 | 2.26 | 2.11 | 2.24 | 2.24 | 0.90% | 40,413 |
| Aug 14, 2025 | 2.18 | 2.26 | 2.10 | 2.22 | 2.22 | 1.83% | 46,548 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.12 | 2.18 | 2.18 | -2.68% | 26,742 |
| Aug 12, 2025 | 2.25 | 2.27 | 2.08 | 2.24 | 2.24 | 1.82% | 69,622 |
| Aug 11, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 3.77% | 131,823 |
| Aug 8, 2025 | 2.23 | 2.26 | 2.00 | 2.12 | 2.12 | -2.75% | 174,661 |
| Aug 7, 2025 | 2.15 | 2.30 | 2.10 | 2.18 | 2.18 | -3.54% | 411,155 |
| Aug 6, 2025 | 2.28 | 2.68 | 1.92 | 2.26 | 2.26 | 24.86% | 34,335,487 |
| Aug 5, 2025 | 1.75 | 1.83 | 1.71 | 1.81 | 1.81 | 1.12% | 24,587 |
| Aug 4, 2025 | 1.79 | 1.81 | 1.71 | 1.79 | 1.79 | -2.19% | 64,617 |
| Aug 1, 2025 | 1.90 | 1.93 | 1.75 | 1.83 | 1.83 | -5.18% | 32,912 |
| Jul 31, 2025 | 2.13 | 2.13 | 1.93 | 1.93 | 1.93 | -11.87% | 39,513 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | -2.23% | 11,735 |
| Jul 29, 2025 | 2.42 | 2.43 | 2.19 | 2.24 | 2.24 | -8.94% | 36,176 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.44 | 2.46 | 2.46 | -3.53% | 29,875 |
| Jul 25, 2025 | 2.68 | 2.86 | 2.45 | 2.55 | 2.55 | -9.89% | 116,220 |
| Jul 24, 2025 | 2.86 | 2.94 | 2.70 | 2.83 | 2.83 | -4.07% | 126,756 |
| Jul 23, 2025 | 2.75 | 2.99 | 2.72 | 2.95 | 2.95 | 1.37% | 154,024 |
| Jul 22, 2025 | 2.74 | 3.06 | 2.48 | 2.91 | 2.91 | 13.23% | 4,157,607 |
| Jul 21, 2025 | 2.52 | 2.65 | 2.48 | 2.57 | 2.57 | 2.39% | 927,716 |
| Jul 18, 2025 | 2.55 | 2.68 | 2.42 | 2.51 | 2.51 | -4.56% | 57,921 |
| Jul 17, 2025 | 2.55 | 2.70 | 2.43 | 2.63 | 2.63 | 2.33% | 80,483 |