Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
2.930
-0.220 (-6.98%)
At close: Sep 12, 2025, 4:00 PM EDT
2.960
+0.030 (1.02%)
Pre-market: Sep 15, 2025, 9:05 AM EDT
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.98 | 3.19 | 2.85 | 2.93 | 2.93 | -6.98% | 457,590 |
| Sep 11, 2025 | 2.71 | 3.21 | 2.71 | 3.15 | 3.15 | 19.77% | 1,497,784 |
| Sep 10, 2025 | 3.20 | 3.36 | 2.53 | 2.63 | 2.63 | -21.02% | 654,286 |
| Sep 9, 2025 | 3.91 | 4.19 | 3.07 | 3.33 | 3.33 | -22.20% | 1,859,369 |
| Sep 8, 2025 | 6.17 | 6.30 | 4.18 | 4.28 | 4.28 | -33.54% | 1,639,722 |
| Sep 5, 2025 | 7.90 | 8.55 | 6.22 | 6.44 | 6.44 | -19.90% | 1,375,459 |
| Sep 4, 2025 | 8.46 | 9.20 | 7.85 | 8.04 | 8.04 | -10.77% | 2,774,098 |
| Sep 3, 2025 | 8.65 | 12.39 | 6.90 | 9.01 | 9.01 | 29.64% | 21,968,221 |
| Sep 2, 2025 | 5.25 | 7.30 | 5.02 | 6.95 | 6.95 | 3.89% | 10,534,852 |
| Aug 29, 2025 | 3.03 | 10.84 | 2.79 | 6.69 | 6.69 | 246.63% | 302,531,591 |
| Aug 28, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 10,116 |
| Aug 27, 2025 | 1.99 | 2.02 | 1.89 | 1.92 | 1.92 | -3.03% | 29,306 |
| Aug 26, 2025 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -0.50% | 21,735 |
| Aug 25, 2025 | 2.12 | 2.12 | 1.94 | 1.99 | 1.99 | -7.01% | 28,641 |
| Aug 22, 2025 | 2.08 | 2.16 | 2.06 | 2.14 | 2.14 | 2.88% | 12,450 |
| Aug 21, 2025 | 2.09 | 2.12 | 2.03 | 2.08 | 2.08 | -3.26% | 20,781 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.09 | 2.15 | 2.15 | -1.38% | 14,279 |
| Aug 19, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | -3.11% | 15,743 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.20 | 2.25 | 2.25 | 0.45% | 62,387 |
| Aug 15, 2025 | 2.19 | 2.26 | 2.11 | 2.24 | 2.24 | 0.90% | 40,413 |
| Aug 14, 2025 | 2.18 | 2.26 | 2.10 | 2.22 | 2.22 | 1.83% | 46,548 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.12 | 2.18 | 2.18 | -2.68% | 26,742 |
| Aug 12, 2025 | 2.25 | 2.27 | 2.08 | 2.24 | 2.24 | 1.82% | 69,622 |
| Aug 11, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 3.77% | 131,823 |
| Aug 8, 2025 | 2.23 | 2.26 | 2.00 | 2.12 | 2.12 | -2.75% | 174,661 |
| Aug 7, 2025 | 2.15 | 2.30 | 2.10 | 2.18 | 2.18 | -3.54% | 411,155 |
| Aug 6, 2025 | 2.28 | 2.68 | 1.92 | 2.26 | 2.26 | 24.86% | 34,335,487 |
| Aug 5, 2025 | 1.75 | 1.83 | 1.71 | 1.81 | 1.81 | 1.12% | 24,587 |
| Aug 4, 2025 | 1.79 | 1.81 | 1.71 | 1.79 | 1.79 | -2.19% | 64,617 |
| Aug 1, 2025 | 1.90 | 1.93 | 1.75 | 1.83 | 1.83 | -5.18% | 32,912 |
| Jul 31, 2025 | 2.13 | 2.13 | 1.93 | 1.93 | 1.93 | -11.87% | 39,513 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | -2.23% | 11,735 |
| Jul 29, 2025 | 2.42 | 2.43 | 2.19 | 2.24 | 2.24 | -8.94% | 36,176 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.44 | 2.46 | 2.46 | -3.53% | 29,875 |
| Jul 25, 2025 | 2.68 | 2.86 | 2.45 | 2.55 | 2.55 | -9.89% | 116,220 |
| Jul 24, 2025 | 2.86 | 2.94 | 2.70 | 2.83 | 2.83 | -4.07% | 126,756 |
| Jul 23, 2025 | 2.75 | 2.99 | 2.72 | 2.95 | 2.95 | 1.37% | 154,024 |
| Jul 22, 2025 | 2.74 | 3.06 | 2.48 | 2.91 | 2.91 | 13.23% | 4,157,607 |
| Jul 21, 2025 | 2.52 | 2.65 | 2.48 | 2.57 | 2.57 | 2.39% | 927,716 |
| Jul 18, 2025 | 2.55 | 2.68 | 2.42 | 2.51 | 2.51 | -4.56% | 57,921 |
| Jul 17, 2025 | 2.55 | 2.70 | 2.43 | 2.63 | 2.63 | 2.33% | 80,483 |
| Jul 16, 2025 | 2.43 | 2.59 | 2.43 | 2.57 | 2.57 | 13.22% | 928,789 |
| Jul 15, 2025 | 2.21 | 2.39 | 2.21 | 2.27 | 2.27 | 0.44% | 198,208 |
| Jul 14, 2025 | 2.17 | 2.30 | 2.15 | 2.26 | 2.26 | -1.74% | 65,944 |
| Jul 11, 2025 | 2.31 | 2.48 | 2.15 | 2.30 | 2.30 | -5.74% | 77,372 |
| Jul 10, 2025 | 2.33 | 2.64 | 2.31 | 2.44 | 2.44 | 2.52% | 102,755 |
| Jul 9, 2025 | 2.31 | 2.46 | 2.26 | 2.38 | 2.38 | 2.15% | 23,793 |
| Jul 8, 2025 | 2.20 | 2.51 | 2.16 | 2.33 | 2.33 | 10.95% | 108,089 |
| Jul 7, 2025 | 2.30 | 2.67 | 2.10 | 2.10 | 2.10 | -10.64% | 259,000 |
| Jul 3, 2025 | 2.78 | 2.78 | 2.35 | 2.35 | 2.35 | -12.96% | 129,524 |