Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
0.748
-0.088 (-10.53%)
At close: Apr 28, 2026, 4:00 PM EDT
0.741
-0.008 (-1.07%)
After-hours: Apr 28, 2026, 7:58 PM EDT
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.86 | 0.90 | 0.74 | 0.75 | 0.75 | -10.53% | 74,780 |
| Apr 27, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -4.74% | 60,807 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -9.46% | 56,803 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -3.96% | 28,307 |
| Apr 22, 2026 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 3.81% | 49,620 |
| Apr 21, 2026 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 3.49% | 52,501 |
| Apr 20, 2026 | 0.90 | 0.97 | 0.90 | 0.94 | 0.94 | 3.12% | 55,500 |
| Apr 17, 2026 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | 1.92% | 59,069 |
| Apr 16, 2026 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | -1.88% | 100,035 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.89 | 0.91 | 0.91 | -7.73% | 189,184 |
| Apr 14, 2026 | 0.90 | 0.99 | 0.89 | 0.99 | 0.99 | 11.39% | 85,987 |
| Apr 13, 2026 | 0.99 | 1.03 | 0.87 | 0.89 | 0.89 | -11.30% | 232,242 |
| Apr 10, 2026 | 0.97 | 1.01 | 0.93 | 1.00 | 1.00 | 7.53% | 75,721 |
| Apr 9, 2026 | 1.03 | 1.03 | 0.90 | 0.93 | 0.93 | -9.71% | 198,650 |
| Apr 8, 2026 | 1.10 | 1.14 | 1.01 | 1.03 | 1.03 | -9.65% | 112,004 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | -2.56% | 48,642 |
| Apr 6, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | - | 53,621 |
| Apr 2, 2026 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | 0.86% | 15,888 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 20,726 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 4.55% | 17,719 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.10 | 1.10 | 1.10 | -6.78% | 112,729 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | - | 45,666 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.10 | 1.18 | 1.18 | -9.92% | 142,121 |
| Mar 25, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 18,224 |
| Mar 24, 2026 | 1.23 | 1.34 | 1.21 | 1.30 | 1.30 | 1.96% | 33,338 |
| Mar 23, 2026 | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | 0.39% | 23,460 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.22 | 1.27 | 1.27 | -7.97% | 60,459 |
| Mar 19, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | 0.73% | 87,594 |
| Mar 18, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 41,392 |
| Mar 17, 2026 | 1.30 | 1.43 | 1.25 | 1.41 | 1.41 | 8.46% | 60,220 |
| Mar 16, 2026 | 1.25 | 1.33 | 1.22 | 1.30 | 1.30 | 3.17% | 35,656 |
| Mar 13, 2026 | 1.25 | 1.29 | 1.16 | 1.26 | 1.26 | 0.80% | 108,259 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.22 | 1.25 | 1.25 | -5.30% | 46,883 |
| Mar 11, 2026 | 1.29 | 1.36 | 1.25 | 1.32 | 1.32 | 3.94% | 22,361 |
| Mar 10, 2026 | 1.34 | 1.38 | 1.25 | 1.27 | 1.27 | -4.51% | 56,459 |
| Mar 9, 2026 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 3.91% | 36,473 |
| Mar 6, 2026 | 1.17 | 1.30 | 1.15 | 1.28 | 1.28 | 8.47% | 66,522 |
| Mar 5, 2026 | 1.19 | 1.24 | 1.10 | 1.18 | 1.18 | -4.07% | 192,432 |
| Mar 4, 2026 | 1.25 | 1.26 | 1.14 | 1.23 | 1.23 | -3.15% | 195,812 |
| Mar 3, 2026 | 1.14 | 1.28 | 1.11 | 1.27 | 1.27 | 7.63% | 205,784 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.11 | 1.18 | 1.18 | -1.67% | 175,516 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.18 | 1.20 | 1.20 | -28.14% | 237,977 |
| Feb 26, 2026 | 2.04 | 2.07 | 1.66 | 1.67 | 1.67 | -20.48% | 225,412 |
| Feb 25, 2026 | 2.01 | 2.17 | 2.00 | 2.10 | 2.10 | 0.48% | 129,198 |
| Feb 24, 2026 | 1.94 | 2.13 | 1.87 | 2.09 | 2.09 | 8.29% | 176,218 |
| Feb 23, 2026 | 1.91 | 1.95 | 1.75 | 1.93 | 1.93 | - | 243,734 |
| Feb 20, 2026 | 1.87 | 1.96 | 1.80 | 1.93 | 1.93 | 2.12% | 143,411 |
| Feb 19, 2026 | 1.85 | 1.92 | 1.70 | 1.89 | 1.89 | 2.16% | 101,940 |
| Feb 18, 2026 | 1.70 | 1.92 | 1.66 | 1.85 | 1.85 | 7.56% | 164,597 |
| Feb 17, 2026 | 1.60 | 1.72 | 1.54 | 1.72 | 1.72 | 4.88% | 101,073 |
| Feb 13, 2026 | 1.66 | 1.71 | 1.53 | 1.64 | 1.64 | -2.38% | 435,910 |
| Feb 12, 2026 | 1.40 | 1.77 | 1.31 | 1.68 | 1.68 | 19.15% | 574,705 |
| 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 |