Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.950
+0.040 (2.09%)
Nov 28, 2025, 4:00 PM EST - Market closed
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.85 | 2.00 | 1.84 | 1.92 | 1.92 | 0.52% | 35,786 |
| Nov 26, 2025 | 1.87 | 1.98 | 1.82 | 1.91 | 1.91 | 2.69% | 35,687 |
| Nov 25, 2025 | 1.68 | 1.92 | 1.64 | 1.86 | 1.86 | 7.51% | 69,951 |
| Nov 24, 2025 | 1.64 | 1.83 | 1.59 | 1.73 | 1.73 | 3.59% | 64,785 |
| Nov 21, 2025 | 1.65 | 1.70 | 1.55 | 1.67 | 1.67 | - | 63,485 |
| Nov 20, 2025 | 1.77 | 1.87 | 1.65 | 1.67 | 1.67 | -6.18% | 89,006 |
| Nov 19, 2025 | 1.85 | 1.89 | 1.75 | 1.78 | 1.78 | -9.18% | 104,678 |
| Nov 18, 2025 | 1.94 | 1.98 | 1.86 | 1.96 | 1.96 | 2.08% | 136,788 |
| Nov 17, 2025 | 1.87 | 1.99 | 1.79 | 1.92 | 1.92 | -1.03% | 77,227 |
| Nov 14, 2025 | 1.97 | 2.03 | 1.87 | 1.94 | 1.94 | -7.18% | 104,785 |
| Nov 13, 2025 | 2.22 | 2.22 | 2.07 | 2.09 | 2.09 | 1.46% | 102,535 |
| Nov 12, 2025 | 2.29 | 2.30 | 1.96 | 2.06 | 2.06 | -8.44% | 301,247 |
| Nov 11, 2025 | 2.46 | 2.46 | 2.20 | 2.25 | 2.25 | -7.02% | 88,374 |
| Nov 10, 2025 | 2.55 | 2.55 | 2.33 | 2.42 | 2.42 | -2.02% | 94,602 |
| Nov 7, 2025 | 2.45 | 2.49 | 2.19 | 2.47 | 2.47 | 6.47% | 378,558 |
| Nov 6, 2025 | 2.49 | 2.62 | 2.25 | 2.32 | 2.32 | -8.66% | 131,637 |
| Nov 5, 2025 | 2.82 | 2.89 | 2.36 | 2.54 | 2.54 | -12.71% | 283,908 |
| Nov 4, 2025 | 2.82 | 3.02 | 2.82 | 2.91 | 2.91 | -2.02% | 88,464 |
| 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% | 43,724,697 |
| 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 |