Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.280
+0.100 (8.47%)
At close: Mar 6, 2026, 4:00 PM EST
1.290
+0.010 (0.78%)
After-hours: Mar 6, 2026, 7:49 PM EST
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.17 | 1.30 | 1.15 | 1.28 | 1.28 | 8.47% | 66,283 |
| Mar 5, 2026 | 1.19 | 1.24 | 1.10 | 1.18 | 1.18 | -4.07% | 192,420 |
| Mar 4, 2026 | 1.25 | 1.26 | 1.14 | 1.23 | 1.23 | -3.15% | 194,886 |
| Mar 3, 2026 | 1.14 | 1.28 | 1.11 | 1.27 | 1.27 | 7.63% | 205,335 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.11 | 1.18 | 1.18 | -1.67% | 174,944 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.18 | 1.20 | 1.20 | -28.14% | 231,275 |
| Feb 26, 2026 | 2.04 | 2.07 | 1.66 | 1.67 | 1.67 | -20.48% | 225,271 |
| Feb 25, 2026 | 2.01 | 2.17 | 2.00 | 2.10 | 2.10 | 0.48% | 124,306 |
| Feb 24, 2026 | 1.94 | 2.13 | 1.87 | 2.09 | 2.09 | 8.29% | 175,929 |
| Feb 23, 2026 | 1.91 | 1.95 | 1.75 | 1.93 | 1.93 | - | 242,620 |
| Feb 20, 2026 | 1.87 | 1.96 | 1.80 | 1.93 | 1.93 | 2.12% | 141,618 |
| Feb 19, 2026 | 1.85 | 1.92 | 1.70 | 1.89 | 1.89 | 2.16% | 101,030 |
| Feb 18, 2026 | 1.70 | 1.92 | 1.66 | 1.85 | 1.85 | 7.56% | 159,938 |
| Feb 17, 2026 | 1.60 | 1.72 | 1.54 | 1.72 | 1.72 | 4.88% | 100,888 |
| Feb 13, 2026 | 1.66 | 1.71 | 1.53 | 1.64 | 1.64 | -2.38% | 427,411 |
| Feb 12, 2026 | 1.40 | 1.77 | 1.31 | 1.68 | 1.68 | 19.15% | 574,357 |
| Feb 11, 2026 | 1.35 | 1.41 | 1.28 | 1.41 | 1.41 | 2.17% | 98,119 |
| Feb 10, 2026 | 1.32 | 1.46 | 1.31 | 1.38 | 1.38 | 2.22% | 124,950 |
| Feb 9, 2026 | 1.29 | 1.37 | 1.23 | 1.35 | 1.35 | 2.27% | 153,716 |
| Feb 6, 2026 | 1.21 | 1.33 | 1.20 | 1.32 | 1.32 | 6.45% | 215,307 |
| Feb 5, 2026 | 1.07 | 1.25 | 1.04 | 1.24 | 1.24 | 7.83% | 236,570 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 83,496 |
| Feb 3, 2026 | 1.19 | 1.19 | 1.08 | 1.16 | 1.16 | -3.33% | 168,425 |
| Feb 2, 2026 | 1.16 | 1.29 | 1.14 | 1.20 | 1.20 | 2.56% | 290,526 |
| Jan 30, 2026 | 1.07 | 1.22 | 1.03 | 1.17 | 1.17 | 8.33% | 394,398 |
| Jan 29, 2026 | 1.04 | 1.08 | 0.98 | 1.08 | 1.08 | 1.89% | 296,625 |
| Jan 28, 2026 | 1.07 | 1.18 | 1.03 | 1.06 | 1.06 | 0.95% | 741,512 |
| Jan 27, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 468,502 |
| Jan 26, 2026 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -3.85% | 298,248 |
| Jan 23, 2026 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 190,422 |
| Jan 22, 2026 | 1.01 | 1.04 | 0.96 | 1.02 | 1.02 | -0.97% | 221,276 |
| Jan 21, 2026 | 1.02 | 1.04 | 0.97 | 1.03 | 1.03 | 1.98% | 99,063 |
| Jan 20, 2026 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | -0.98% | 119,075 |
| Jan 16, 2026 | 1.18 | 1.19 | 0.99 | 1.02 | 1.02 | -12.07% | 296,336 |
| Jan 15, 2026 | 1.11 | 1.23 | 1.11 | 1.16 | 1.16 | 1.75% | 108,516 |
| Jan 14, 2026 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | 0.88% | 142,470 |
| Jan 13, 2026 | 1.12 | 1.16 | 1.06 | 1.13 | 1.13 | -1.74% | 180,420 |
| Jan 12, 2026 | 1.21 | 1.21 | 1.09 | 1.15 | 1.15 | -3.36% | 126,391 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -8.46% | 89,665 |
| Jan 8, 2026 | 1.21 | 1.31 | 1.21 | 1.30 | 1.30 | 8.33% | 27,548 |
| Jan 7, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 57,165 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -6.98% | 85,037 |
| Jan 5, 2026 | 1.34 | 1.43 | 1.29 | 1.29 | 1.29 | -3.01% | 109,347 |
| Jan 2, 2026 | 1.13 | 1.35 | 1.08 | 1.33 | 1.33 | 16.67% | 72,524 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.08 | 1.14 | 1.14 | -3.39% | 89,247 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.18 | 1.18 | 1.18 | -11.28% | 132,509 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -6.34% | 102,014 |
| Dec 26, 2025 | 1.54 | 1.54 | 1.33 | 1.42 | 1.42 | -7.79% | 47,731 |
| Dec 24, 2025 | 1.49 | 1.56 | 1.44 | 1.54 | 1.54 | 2.67% | 13,457 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.40 | 1.50 | 1.50 | -6.25% | 94,812 |