Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.53	67.80	58.95	61.47	61.47	-5.88%	114,929
Jun 25, 2026	65.13	66.33	63.32	65.31	65.31	0.91%	57,741
Jun 24, 2026	63.39	67.00	63.39	64.72	64.72	2.10%	110,530
Jun 23, 2026	63.87	65.45	62.67	63.39	63.39	-1.57%	80,275
Jun 22, 2026	64.37	64.94	61.00	64.40	64.40	0.05%	125,217
Jun 18, 2026	61.20	64.47	60.33	64.37	64.37	6.47%	43,378
Jun 17, 2026	63.30	63.70	59.99	60.46	60.46	-2.98%	61,313
Jun 16, 2026	63.88	64.84	61.82	62.32	62.32	-2.20%	170,083
Jun 15, 2026	63.13	63.77	60.38	63.72	63.72	2.44%	69,085
Jun 12, 2026	62.92	64.00	60.84	62.20	62.20	-1.14%	99,437
Jun 11, 2026	61.98	63.01	59.06	62.92	62.92	1.52%	70,345
Jun 10, 2026	65.23	66.20	61.00	61.98	61.98	-4.65%	61,296
Jun 9, 2026	66.00	67.65	63.85	65.00	65.00	-	75,432
Jun 8, 2026	67.34	68.34	63.81	65.00	65.00	-0.32%	53,233
Jun 5, 2026	66.47	67.78	65.21	65.21	65.21	-2.67%	67,026
Jun 4, 2026	66.05	68.34	65.83	67.00	67.00	2.81%	59,309
Jun 3, 2026	66.71	67.56	64.75	65.17	65.17	-2.37%	66,890
Jun 2, 2026	67.20	68.99	66.75	66.75	66.75	-0.27%	57,942
Jun 1, 2026	64.82	67.67	64.07	66.93	66.93	3.33%	28,448
May 29, 2026	67.49	68.40	64.77	64.77	64.77	-4.04%	41,022
May 28, 2026	65.05	68.26	64.75	67.50	67.50	4.52%	47,231
May 27, 2026	65.09	66.75	63.01	64.58	64.58	-0.87%	31,885
May 26, 2026	64.07	65.88	64.07	65.15	65.15	2.57%	55,395
May 22, 2026	64.00	64.69	61.80	63.52	63.52	1.45%	58,554
May 21, 2026	63.45	64.35	61.65	62.61	62.61	-1.35%	54,756
May 20, 2026	60.50	63.92	60.50	63.47	63.47	4.43%	33,230
May 19, 2026	58.99	62.15	58.69	60.78	60.78	2.74%	23,155
May 18, 2026	59.01	60.90	58.00	59.16	59.16	-0.19%	51,863
May 15, 2026	57.73	60.46	57.73	59.27	59.27	1.06%	18,257
May 14, 2026	57.64	59.31	57.32	58.65	58.65	2.11%	21,667
May 13, 2026	57.18	57.98	56.21	57.44	57.44	1.66%	18,161
May 12, 2026	57.20	60.57	56.50	56.50	56.50	-0.02%	39,571
May 11, 2026	58.91	58.91	56.51	56.51	56.51	-4.66%	37,346
May 8, 2026	60.00	61.62	59.05	59.27	59.27	3.22%	16,070
May 7, 2026	58.64	58.64	57.38	57.42	57.42	-1.85%	27,128
May 6, 2026	56.15	59.22	55.73	58.50	58.50	4.46%	24,718
May 5, 2026	51.16	57.17	50.59	56.00	56.00	9.31%	39,315
May 4, 2026	48.36	52.23	48.36	51.23	51.23	5.93%	21,966
May 1, 2026	49.07	49.28	43.27	48.36	48.36	-3.55%	52,281
Apr 30, 2026	50.00	50.25	48.94	50.14	50.14	0.60%	20,268
Apr 29, 2026	51.56	51.56	49.13	49.84	49.84	-3.24%	23,589
Apr 28, 2026	50.94	52.28	50.94	51.51	51.51	-0.87%	15,461
Apr 27, 2026	52.07	52.44	51.18	51.96	51.96	-0.27%	14,264
Apr 24, 2026	49.70	52.36	48.99	52.10	52.10	2.24%	27,059
Apr 23, 2026	50.18	51.71	50.00	50.96	50.96	0.39%	33,447
Apr 22, 2026	50.78	53.16	49.70	50.76	50.76	0.04%	32,318
Apr 21, 2026	52.38	53.86	50.16	50.74	50.74	-4.80%	19,784
Apr 20, 2026	53.71	55.62	52.69	53.30	53.30	-0.19%	30,627
Apr 17, 2026	53.03	53.99	52.55	53.40	53.40	1.52%	30,433
Apr 16, 2026	51.25	53.18	51.21	52.60	52.60	2.61%	17,594
Apr 15, 2026	52.01	53.00	50.54	51.26	51.26	-2.86%	17,367
Apr 14, 2026	52.75	53.10	50.91	52.77	52.77	0.71%	18,878
Apr 13, 2026	51.40	52.45	51.11	52.40	52.40	1.79%	12,191
Apr 10, 2026	49.72	51.48	49.70	51.48	51.48	1.20%	17,004
Apr 9, 2026	49.20	50.96	48.69	50.87	50.87	3.88%	18,057
Apr 8, 2026	51.00	51.00	48.16	48.97	48.97	-1.63%	31,181
Apr 7, 2026	49.01	50.03	48.81	49.78	49.78	2.58%	29,500
Apr 6, 2026	51.55	52.60	48.53	48.53	48.53	-6.08%	29,065
Apr 2, 2026	50.19	52.91	50.19	51.67	51.67	1.33%	28,915
Apr 1, 2026	49.03	52.24	49.03	50.99	50.99	3.81%	32,751
Mar 31, 2026	48.21	50.01	47.05	49.12	49.12	3.54%	11,321
Mar 30, 2026	49.00	49.00	46.49	47.44	47.44	-3.14%	22,673
Mar 27, 2026	48.79	50.06	46.52	48.98	48.98	-0.65%	30,676
Mar 26, 2026	48.43	49.36	47.68	49.30	49.30	1.42%	20,144
Mar 25, 2026	50.75	51.30	47.95	48.61	48.61	-2.76%	21,770
Mar 24, 2026	47.53	50.61	47.12	49.99	49.99	4.25%	41,888
Mar 23, 2026	47.13	47.98	45.81	47.95	47.95	3.03%	26,693
Mar 20, 2026	47.93	49.50	44.99	46.54	46.54	-5.02%	45,269
Mar 19, 2026	48.51	49.75	47.00	49.00	49.00	0.06%	17,087
Mar 18, 2026	49.65	50.53	47.50	48.97	48.97	-2.06%	24,383
Mar 17, 2026	49.98	51.00	48.61	50.00	50.00	0.75%	32,609
Mar 16, 2026	48.51	49.63	46.74	49.63	49.63	2.41%	16,585
Mar 13, 2026	49.31	51.82	47.50	48.46	48.46	3.50%	40,860
Mar 12, 2026	45.31	49.00	45.12	46.82	46.82	2.52%	35,972
Mar 11, 2026	44.75	47.60	43.64	45.67	45.67	2.12%	58,396
Mar 10, 2026	44.00	45.34	43.91	44.72	44.72	-0.40%	20,749
Mar 9, 2026	45.01	45.90	43.91	44.90	44.90	-0.86%	16,894
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%	26,369
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%	21,618
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%	13,743
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%	17,221
Feb 11, 2026	38.50	39.49	37.40	38.03	38.03	1.88%	19,906
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%	31,835
Feb 6, 2026	39.35	40.50	39.00	39.45	39.45	2.60%	20,828
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