Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
2.910
-0.060 (-2.02%)
Nov 4, 2025, 4:00 PM EST - Market closed
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.82 | 3.02 | 2.82 | 2.91 | 2.91 | -2.02% | 84,009 |
| Nov 3, 2025 | 3.08 | 3.12 | 2.79 | 2.97 | 2.97 | -7.48% | 356,063 |
| Oct 31, 2025 | 3.12 | 3.23 | 3.00 | 3.21 | 3.21 | 3.88% | 241,217 |
| Oct 30, 2025 | 3.01 | 3.73 | 2.92 | 3.09 | 3.09 | 0.65% | 1,211,091 |
| Oct 29, 2025 | 3.04 | 3.14 | 2.96 | 3.07 | 3.07 | 0.33% | 182,570 |
| Oct 28, 2025 | 4.10 | 4.10 | 2.80 | 3.06 | 3.06 | -10.53% | 8,293,051 |
| Oct 27, 2025 | 3.49 | 3.54 | 3.40 | 3.42 | 3.42 | -2.84% | 46,627 |
| Oct 24, 2025 | 3.30 | 3.70 | 3.30 | 3.52 | 3.52 | 4.76% | 60,660 |
| Oct 23, 2025 | 3.42 | 3.55 | 3.30 | 3.36 | 3.36 | 0.60% | 32,271 |
| Oct 22, 2025 | 3.50 | 3.66 | 3.30 | 3.34 | 3.34 | -8.49% | 107,735 |
| Oct 21, 2025 | 3.66 | 3.83 | 3.55 | 3.65 | 3.65 | -0.54% | 59,439 |
| Oct 20, 2025 | 3.68 | 3.82 | 3.58 | 3.67 | 3.67 | -3.42% | 55,752 |
| Oct 17, 2025 | 4.19 | 4.19 | 3.80 | 3.80 | 3.80 | -9.95% | 156,674 |
| Oct 16, 2025 | 4.07 | 4.30 | 3.90 | 4.22 | 4.22 | 9.61% | 169,925 |
| Oct 15, 2025 | 4.30 | 4.35 | 3.72 | 3.85 | 3.85 | -8.11% | 313,969 |
| Oct 14, 2025 | 4.08 | 4.33 | 3.98 | 4.19 | 4.19 | 6.08% | 404,443 |
| Oct 13, 2025 | 2.92 | 4.18 | 2.92 | 3.95 | 3.95 | 33.45% | 1,468,209 |
| Oct 10, 2025 | 3.14 | 3.14 | 2.95 | 2.96 | 2.96 | -4.21% | 77,190 |
| Oct 9, 2025 | 3.12 | 3.21 | 3.01 | 3.09 | 3.09 | -2.52% | 71,182 |
| Oct 8, 2025 | 3.10 | 3.27 | 3.10 | 3.17 | 3.17 | 1.28% | 66,338 |
| Oct 7, 2025 | 3.40 | 3.54 | 3.10 | 3.13 | 3.13 | -10.57% | 167,497 |
| Oct 6, 2025 | 3.69 | 3.76 | 3.42 | 3.50 | 3.50 | -3.58% | 106,844 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.52 | 3.63 | 3.63 | -8.79% | 160,783 |
| Oct 2, 2025 | 3.81 | 4.07 | 3.75 | 3.98 | 3.98 | -0.25% | 73,689 |
| Oct 1, 2025 | 3.69 | 3.99 | 3.69 | 3.99 | 3.99 | 7.84% | 109,301 |
| Sep 30, 2025 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | -1.07% | 121,749 |
| Sep 29, 2025 | 3.95 | 3.97 | 3.66 | 3.74 | 3.74 | -5.56% | 178,685 |
| Sep 26, 2025 | 4.53 | 4.71 | 3.96 | 3.96 | 3.96 | -17.50% | 301,243 |
| Sep 25, 2025 | 4.07 | 4.87 | 4.06 | 4.80 | 4.80 | 10.60% | 594,541 |
| Sep 24, 2025 | 3.87 | 4.42 | 3.86 | 4.34 | 4.34 | -8.82% | 957,546 |
| Sep 23, 2025 | 4.20 | 5.07 | 3.84 | 4.76 | 4.76 | 66.43% | 43,442,711 |
| Sep 22, 2025 | 2.72 | 2.87 | 2.70 | 2.86 | 2.86 | 3.62% | 5,345,450 |
| Sep 19, 2025 | 2.96 | 3.00 | 2.71 | 2.76 | 2.76 | -8.31% | 182,355 |
| Sep 18, 2025 | 2.85 | 3.14 | 2.85 | 3.01 | 3.01 | 5.61% | 252,847 |
| Sep 17, 2025 | 2.81 | 2.91 | 2.80 | 2.85 | 2.85 | 1.06% | 87,674 |
| Sep 16, 2025 | 2.71 | 2.84 | 2.66 | 2.82 | 2.82 | 3.68% | 97,605 |
| Sep 15, 2025 | 2.87 | 2.93 | 2.63 | 2.72 | 2.72 | -7.17% | 200,583 |
| 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 |