Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.62	48.71	45.00	45.29	45.29	-4.87%	46,496
Mar 5, 2026	46.73	47.61	45.65	47.61	47.61	-0.92%	19,166
Mar 4, 2026	47.50	50.48	47.50	48.05	48.05	1.14%	27,094
Mar 3, 2026	46.00	47.81	44.80	47.51	47.51	2.99%	26,365
Mar 2, 2026	44.51	46.50	43.01	46.13	46.13	4.11%	18,068
Feb 27, 2026	43.61	44.88	43.61	44.31	44.31	-0.83%	21,616
Feb 26, 2026	42.00	44.68	40.05	44.68	44.68	4.88%	26,242
Feb 25, 2026	42.00	42.60	40.78	42.60	42.60	1.55%	22,908
Feb 24, 2026	40.41	42.55	38.83	41.95	41.95	3.91%	34,853
Feb 23, 2026	39.73	40.75	39.50	40.37	40.37	2.15%	16,795
Feb 20, 2026	38.56	39.73	38.26	39.52	39.52	1.33%	10,106
Feb 19, 2026	40.93	41.09	38.45	39.00	39.00	-4.08%	20,363
Feb 18, 2026	39.86	40.83	39.64	40.66	40.66	1.88%	30,673
Feb 17, 2026	39.96	40.20	39.36	39.91	39.91	1.09%	13,742
Feb 13, 2026	38.50	40.00	38.50	39.48	39.48	3.65%	17,328
Feb 12, 2026	38.18	38.78	37.53	38.09	38.09	0.16%	17,169
Feb 11, 2026	38.50	39.49	37.40	38.03	38.03	1.88%	19,885
Feb 10, 2026	39.93	39.97	37.07	37.33	37.33	-5.97%	29,714
Feb 9, 2026	39.65	40.20	39.12	39.70	39.70	0.63%	31,831
Feb 6, 2026	39.35	40.50	39.00	39.45	39.45	2.60%	20,826
Feb 5, 2026	39.10	39.38	38.15	38.45	38.45	-2.16%	21,858
Feb 4, 2026	40.20	40.20	38.76	39.30	39.30	-1.82%	35,882
Feb 3, 2026	40.18	41.00	38.51	40.03	40.03	-0.07%	39,000
Feb 2, 2026	38.87	40.43	38.87	40.06	40.06	2.12%	33,787
Jan 30, 2026	39.89	40.77	37.95	39.23	39.23	-0.44%	56,191
Jan 29, 2026	39.89	39.89	38.66	39.41	39.41	-0.04%	13,051
Jan 28, 2026	41.51	41.85	39.40	39.42	39.42	-4.39%	45,494
Jan 27, 2026	40.87	42.00	40.50	41.23	41.23	0.88%	30,002
Jan 26, 2026	39.12	41.35	39.12	40.87	40.87	4.47%	21,161
Jan 23, 2026	39.45	40.00	38.55	39.12	39.12	-3.22%	12,323
Jan 22, 2026	40.61	42.25	40.25	40.42	40.42	-1.05%	19,133
Jan 21, 2026	41.40	41.54	39.61	40.85	40.85	-2.11%	23,662
Jan 20, 2026	42.02	42.30	40.79	41.73	41.73	-1.18%	5,886
Jan 16, 2026	41.73	43.39	41.73	42.23	42.23	1.20%	15,461
Jan 15, 2026	41.20	42.36	40.03	41.73	41.73	1.58%	32,840
Jan 14, 2026	39.90	41.11	39.75	41.08	41.08	1.83%	7,431
Jan 13, 2026	43.62	43.69	39.98	40.34	40.34	-6.77%	38,380
Jan 12, 2026	41.50	43.60	41.50	43.27	43.27	3.67%	19,250
Jan 9, 2026	41.55	41.93	40.19	41.74	41.74	1.07%	53,029
Jan 8, 2026	40.99	41.85	40.43	41.30	41.30	3.15%	11,181
Jan 7, 2026	40.90	41.65	39.71	40.04	40.04	-2.25%	41,341
Jan 6, 2026	38.72	41.00	38.71	40.96	40.96	5.79%	29,612
Jan 5, 2026	38.05	39.65	37.58	38.72	38.72	2.65%	21,118
Jan 2, 2026	38.48	38.86	36.57	37.72	37.72	-1.98%	29,044
Dec 31, 2025	38.88	38.88	37.52	38.48	38.48	-0.30%	29,030
Dec 30, 2025	39.30	39.76	38.10	38.60	38.60	-2.14%	24,472
Dec 29, 2025	39.26	40.37	38.49	39.44	39.44	-0.03%	19,690
Dec 26, 2025	40.38	40.41	39.02	39.45	39.45	-2.35%	10,707
Dec 24, 2025	43.30	43.30	39.50	40.40	40.40	-2.38%	62,536
Dec 23, 2025	42.45	42.75	40.70	41.39	41.39	-3.03%	32,314
Dec 22, 2025	41.00	47.40	41.00	42.68	42.68	10.34%	48,759
Dec 19, 2025	42.28	44.22	38.13	38.68	38.68	-8.30%	46,185
Dec 18, 2025	43.96	43.96	41.50	42.18	42.18	-2.11%	21,517
Dec 17, 2025	44.60	46.00	42.00	43.09	43.09	-3.60%	51,440
Dec 16, 2025	43.48	45.13	43.48	44.70	44.70	2.05%	47,417
Dec 15, 2025	43.95	44.34	41.89	43.80	43.80	0.97%	32,062
Dec 12, 2025	43.50	44.49	42.67	43.38	43.38	-0.42%	34,031
Dec 11, 2025	41.99	44.43	41.70	43.57	43.57	2.53%	36,993
Dec 10, 2025	41.40	42.84	41.40	42.49	42.49	1.87%	22,668
Dec 9, 2025	40.42	41.72	40.42	41.71	41.71	1.73%	21,039
Dec 8, 2025	39.99	41.21	39.73	41.00	41.00	1.94%	15,171
Dec 5, 2025	40.98	41.55	40.17	40.22	40.22	-1.18%	14,897
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%	48,595
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