Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Apr 2, 2026, 4:00 PM EDT
1.170
+0.020 (1.74%)
After-hours: Apr 2, 2026, 7:37 PM EDT
IPDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.13 | 1.23 | 1.13 | 1.17 | 1.17 | 0.86% | 15,873 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 20,531 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 4.55% | 15,691 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.10 | 1.10 | 1.10 | -6.78% | 112,331 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | - | 40,380 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.10 | 1.18 | 1.18 | -9.92% | 141,752 |
| Mar 25, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 17,634 |
| Mar 24, 2026 | 1.23 | 1.34 | 1.21 | 1.30 | 1.30 | 1.96% | 33,218 |
| Mar 23, 2026 | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | 0.39% | 23,079 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.22 | 1.27 | 1.27 | -7.97% | 59,556 |
| Mar 19, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | 0.73% | 86,686 |
| Mar 18, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 41,228 |
| Mar 17, 2026 | 1.30 | 1.43 | 1.25 | 1.41 | 1.41 | 8.46% | 60,203 |
| Mar 16, 2026 | 1.25 | 1.33 | 1.22 | 1.30 | 1.30 | 3.17% | 35,656 |
| Mar 13, 2026 | 1.25 | 1.29 | 1.16 | 1.26 | 1.26 | 0.80% | 107,027 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.22 | 1.25 | 1.25 | -5.30% | 46,882 |
| Mar 11, 2026 | 1.29 | 1.36 | 1.25 | 1.32 | 1.32 | 3.94% | 22,212 |
| Mar 10, 2026 | 1.34 | 1.38 | 1.25 | 1.27 | 1.27 | -4.51% | 56,439 |
| Mar 9, 2026 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 3.91% | 33,931 |
| 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 |