Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.94	52.28	50.94	51.62	51.62	-0.65%	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%	27,058
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%	19,775
Apr 20, 2026	53.71	55.62	52.69	53.30	53.30	-0.19%	30,527
Apr 17, 2026	53.03	53.99	52.55	53.40	53.40	1.52%	30,423
Apr 16, 2026	51.25	53.18	51.21	52.60	52.60	2.61%	17,593
Apr 15, 2026	52.01	53.00	50.54	51.26	51.26	-2.86%	17,357
Apr 14, 2026	52.75	53.10	50.91	52.77	52.77	0.71%	18,877
Apr 13, 2026	51.40	52.45	51.11	52.40	52.40	1.79%	12,189
Apr 10, 2026	49.72	51.48	49.70	51.48	51.48	1.20%	17,002
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%	20,143
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
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