Pro-Dex, Inc. (PDEX)
NASDAQ: PDEX · Real-Time Price · USD
40.17
-0.53 (-1.30%)
At close: Dec 5, 2025, 4:00 PM EST
40.22
+0.05 (0.12%)
After-hours: Dec 5, 2025, 5:01 PM EST
Pro-Dex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.98 | 41.55 | 40.17 | 40.22 | 40.22 | -1.18% | 14,895 |
| Dec 4, 2025 | 39.56 | 40.99 | 39.34 | 40.70 | 40.70 | 3.93% | 19,587 |
| Dec 3, 2025 | 37.61 | 40.00 | 37.61 | 39.16 | 39.16 | 4.26% | 37,248 |
| Dec 2, 2025 | 37.58 | 37.92 | 37.00 | 37.56 | 37.56 | 0.24% | 29,439 |
| Dec 1, 2025 | 36.44 | 38.15 | 36.44 | 37.47 | 37.47 | 2.83% | 19,027 |
| Nov 28, 2025 | 37.66 | 37.73 | 35.22 | 36.44 | 36.44 | -0.87% | 14,505 |
| Nov 26, 2025 | 36.40 | 37.20 | 36.30 | 36.76 | 36.76 | 0.96% | 27,291 |
| Nov 25, 2025 | 33.28 | 36.55 | 33.28 | 36.41 | 36.41 | 10.33% | 48,594 |
| Nov 24, 2025 | 33.00 | 33.80 | 32.14 | 33.00 | 33.00 | 1.04% | 25,938 |
| Nov 21, 2025 | 30.55 | 33.11 | 30.55 | 32.66 | 32.66 | 5.94% | 41,904 |
| Nov 20, 2025 | 30.12 | 31.99 | 29.29 | 30.83 | 30.83 | 6.64% | 49,787 |
| Nov 19, 2025 | 30.76 | 30.76 | 28.81 | 28.91 | 28.91 | -4.71% | 32,743 |
| Nov 18, 2025 | 30.31 | 30.79 | 29.16 | 30.34 | 30.34 | -0.39% | 46,324 |
| Nov 17, 2025 | 31.89 | 32.71 | 30.14 | 30.46 | 30.46 | -5.08% | 30,572 |
| Nov 14, 2025 | 31.72 | 33.30 | 31.34 | 32.09 | 32.09 | 0.79% | 26,592 |
| Nov 13, 2025 | 32.40 | 32.40 | 31.51 | 31.84 | 31.84 | -1.97% | 19,768 |
| Nov 12, 2025 | 33.36 | 33.65 | 32.30 | 32.48 | 32.48 | -3.36% | 19,068 |
| Nov 11, 2025 | 32.48 | 34.47 | 31.48 | 33.61 | 33.61 | 3.32% | 33,224 |
| Nov 10, 2025 | 31.50 | 32.97 | 31.22 | 32.53 | 32.53 | 5.11% | 23,111 |
| Nov 7, 2025 | 31.94 | 32.48 | 30.95 | 30.95 | 30.95 | -5.03% | 46,430 |
| Nov 6, 2025 | 32.44 | 33.29 | 32.31 | 32.59 | 32.59 | 0.74% | 31,830 |
| Nov 5, 2025 | 33.67 | 33.71 | 32.09 | 32.35 | 32.35 | -4.12% | 28,147 |
| Nov 4, 2025 | 35.12 | 36.89 | 33.69 | 33.74 | 33.74 | -6.02% | 42,544 |
| Nov 3, 2025 | 36.22 | 36.40 | 33.52 | 35.90 | 35.90 | -0.94% | 103,397 |
| Oct 31, 2025 | 32.45 | 36.33 | 32.03 | 36.24 | 36.24 | 18.32% | 137,010 |
| Oct 30, 2025 | 30.52 | 30.98 | 29.68 | 30.63 | 30.63 | -0.26% | 43,724 |
| Oct 29, 2025 | 28.58 | 31.45 | 28.58 | 30.71 | 30.71 | 6.97% | 79,422 |
| Oct 28, 2025 | 29.03 | 29.04 | 28.50 | 28.71 | 28.71 | -0.55% | 28,686 |
| Oct 27, 2025 | 28.41 | 29.30 | 28.40 | 28.87 | 28.87 | 1.65% | 32,923 |
| Oct 24, 2025 | 28.10 | 29.05 | 27.35 | 28.40 | 28.40 | 1.18% | 44,443 |
| Oct 23, 2025 | 26.29 | 29.48 | 26.15 | 28.07 | 28.07 | 6.49% | 107,969 |
| Oct 22, 2025 | 26.08 | 26.50 | 25.59 | 26.36 | 26.36 | 1.07% | 50,967 |
| Oct 21, 2025 | 25.60 | 26.50 | 25.31 | 26.08 | 26.08 | 1.72% | 34,830 |
| Oct 20, 2025 | 25.92 | 26.50 | 25.25 | 25.64 | 25.64 | -2.21% | 72,081 |
| Oct 17, 2025 | 26.48 | 28.00 | 25.08 | 26.22 | 26.22 | 9.68% | 196,705 |
| Oct 16, 2025 | 24.73 | 24.95 | 23.47 | 23.91 | 23.91 | -4.84% | 82,989 |
| Oct 15, 2025 | 25.05 | 25.85 | 24.59 | 25.12 | 25.12 | -0.91% | 60,152 |
| Oct 14, 2025 | 26.04 | 26.15 | 24.04 | 25.35 | 25.35 | -4.41% | 141,999 |
| Oct 13, 2025 | 34.01 | 35.34 | 24.22 | 26.52 | 26.52 | -20.43% | 489,670 |
| Oct 10, 2025 | 34.85 | 34.85 | 32.87 | 33.33 | 33.33 | -3.81% | 27,440 |
| Oct 9, 2025 | 35.02 | 35.51 | 33.97 | 34.65 | 34.65 | -0.26% | 37,910 |
| Oct 8, 2025 | 32.80 | 35.07 | 32.17 | 34.74 | 34.74 | 5.85% | 48,633 |
| Oct 7, 2025 | 33.84 | 34.00 | 32.70 | 32.82 | 32.82 | -3.01% | 31,773 |
| Oct 6, 2025 | 34.02 | 34.36 | 33.35 | 33.84 | 33.84 | -0.56% | 20,086 |
| Oct 3, 2025 | 33.50 | 35.75 | 33.35 | 34.03 | 34.03 | 1.31% | 34,073 |
| Oct 2, 2025 | 33.39 | 33.76 | 33.35 | 33.59 | 33.59 | -0.59% | 18,816 |
| Oct 1, 2025 | 33.63 | 34.21 | 33.35 | 33.79 | 33.79 | -0.18% | 22,725 |
| Sep 30, 2025 | 33.72 | 34.34 | 33.37 | 33.85 | 33.85 | -0.15% | 35,459 |
| Sep 29, 2025 | 33.90 | 34.85 | 33.77 | 33.90 | 33.90 | -0.26% | 21,937 |
| Sep 26, 2025 | 33.50 | 34.45 | 33.40 | 33.99 | 33.99 | 1.01% | 22,066 |
| Sep 25, 2025 | 33.71 | 34.93 | 33.55 | 33.65 | 33.65 | -3.69% | 21,411 |
| Sep 24, 2025 | 33.89 | 35.30 | 33.35 | 34.94 | 34.94 | 3.04% | 26,757 |
| Sep 23, 2025 | 34.40 | 34.96 | 33.90 | 33.91 | 33.91 | -1.25% | 22,600 |
| Sep 22, 2025 | 34.27 | 34.77 | 33.39 | 34.34 | 34.34 | -0.06% | 24,169 |
| Sep 19, 2025 | 34.63 | 34.71 | 33.87 | 34.36 | 34.36 | -1.15% | 46,804 |
| Sep 18, 2025 | 33.14 | 34.76 | 32.97 | 34.76 | 34.76 | 6.33% | 53,292 |
| Sep 17, 2025 | 35.00 | 35.00 | 32.66 | 32.69 | 32.69 | -3.31% | 33,581 |
| Sep 16, 2025 | 32.64 | 34.54 | 32.58 | 33.81 | 33.81 | 3.65% | 44,181 |
| Sep 15, 2025 | 33.00 | 33.45 | 31.72 | 32.62 | 32.62 | -1.36% | 54,667 |
| Sep 12, 2025 | 35.20 | 35.20 | 32.92 | 33.07 | 33.07 | -6.01% | 47,860 |
| Sep 11, 2025 | 35.70 | 35.88 | 35.00 | 35.19 | 35.19 | -1.44% | 34,676 |
| Sep 10, 2025 | 36.24 | 36.38 | 35.30 | 35.70 | 35.70 | -1.90% | 42,604 |
| Sep 9, 2025 | 35.31 | 37.37 | 35.30 | 36.39 | 36.39 | 2.31% | 64,732 |
| Sep 8, 2025 | 38.13 | 38.31 | 35.05 | 35.57 | 35.57 | -6.86% | 78,360 |
| Sep 5, 2025 | 43.35 | 43.35 | 38.02 | 38.19 | 38.19 | -16.51% | 90,753 |
| Sep 4, 2025 | 46.50 | 47.81 | 45.05 | 45.74 | 45.74 | -1.57% | 22,660 |
| Sep 3, 2025 | 46.09 | 47.25 | 45.73 | 46.47 | 46.47 | 0.93% | 15,083 |
| Sep 2, 2025 | 46.13 | 47.00 | 45.75 | 46.04 | 46.04 | -1.79% | 14,137 |
| Aug 29, 2025 | 46.78 | 47.50 | 46.50 | 46.88 | 46.88 | 0.93% | 14,342 |
| Aug 28, 2025 | 46.00 | 47.46 | 45.78 | 46.45 | 46.45 | 2.09% | 19,140 |
| Aug 27, 2025 | 46.68 | 47.80 | 45.50 | 45.50 | 45.50 | -2.59% | 24,852 |
| Aug 26, 2025 | 46.03 | 47.42 | 45.69 | 46.71 | 46.71 | 1.08% | 22,817 |
| Aug 25, 2025 | 46.00 | 47.86 | 45.85 | 46.21 | 46.21 | 0.40% | 21,680 |
| Aug 22, 2025 | 47.75 | 48.45 | 45.32 | 46.03 | 46.03 | -4.11% | 36,424 |
| Aug 21, 2025 | 45.00 | 48.19 | 44.37 | 48.00 | 48.00 | 7.29% | 32,107 |
| Aug 20, 2025 | 43.95 | 44.74 | 43.50 | 44.74 | 44.74 | 1.87% | 13,852 |
| Aug 19, 2025 | 44.28 | 44.93 | 42.70 | 43.92 | 43.92 | -0.41% | 20,277 |
| Aug 18, 2025 | 42.43 | 45.21 | 42.26 | 44.10 | 44.10 | 3.21% | 28,340 |
| Aug 15, 2025 | 40.82 | 43.00 | 40.76 | 42.73 | 42.73 | 4.96% | 33,791 |
| Aug 14, 2025 | 42.34 | 42.34 | 40.71 | 40.71 | 40.71 | -3.85% | 32,371 |
| Aug 13, 2025 | 39.95 | 42.68 | 39.05 | 42.34 | 42.34 | 7.41% | 42,593 |
| Aug 12, 2025 | 38.56 | 39.76 | 36.00 | 39.42 | 39.42 | 2.63% | 125,307 |
| Aug 11, 2025 | 48.01 | 48.48 | 38.07 | 38.41 | 38.41 | -19.56% | 137,780 |
| Aug 8, 2025 | 46.77 | 48.77 | 46.50 | 47.75 | 47.75 | 2.62% | 22,316 |
| Aug 7, 2025 | 46.80 | 47.46 | 45.98 | 46.53 | 46.53 | 1.75% | 19,868 |
| Aug 6, 2025 | 45.49 | 45.94 | 43.74 | 45.73 | 45.73 | 1.42% | 24,268 |
| Aug 5, 2025 | 45.81 | 47.00 | 44.01 | 45.09 | 45.09 | -1.35% | 35,499 |
| Aug 4, 2025 | 47.43 | 48.64 | 45.55 | 45.71 | 45.71 | -3.47% | 57,239 |
| Aug 1, 2025 | 49.76 | 49.76 | 46.89 | 47.35 | 47.35 | -5.39% | 43,246 |
| Jul 31, 2025 | 50.74 | 51.74 | 50.01 | 50.05 | 50.05 | -0.46% | 27,633 |
| Jul 30, 2025 | 51.51 | 51.69 | 49.12 | 50.28 | 50.28 | -2.41% | 39,353 |
| Jul 29, 2025 | 54.89 | 56.50 | 51.52 | 51.52 | 51.52 | -3.70% | 63,890 |
| Jul 28, 2025 | 49.84 | 54.49 | 48.71 | 53.50 | 53.50 | 8.23% | 147,036 |
| Jul 25, 2025 | 50.41 | 50.41 | 49.01 | 49.43 | 49.43 | -0.78% | 17,780 |
| Jul 24, 2025 | 50.60 | 51.93 | 49.31 | 49.82 | 49.82 | -1.54% | 38,686 |
| Jul 23, 2025 | 48.47 | 50.92 | 48.31 | 50.60 | 50.60 | 6.15% | 24,829 |
| Jul 22, 2025 | 46.37 | 48.03 | 46.37 | 47.67 | 47.67 | 2.16% | 21,191 |
| Jul 21, 2025 | 46.66 | 47.36 | 46.17 | 46.66 | 46.66 | 1.02% | 23,139 |
| Jul 18, 2025 | 47.61 | 47.61 | 45.85 | 46.19 | 46.19 | -2.28% | 24,947 |
| Jul 17, 2025 | 47.90 | 48.02 | 46.30 | 47.27 | 47.27 | -0.55% | 34,341 |