Professional Diversity Network, Inc. (IPDN)

IPDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.66	0.68	0.63	0.65	0.65	1.25%	20,054
Jun 4, 2026	0.66	0.67	0.62	0.64	0.64	-5.11%	38,738
Jun 3, 2026	0.69	0.70	0.65	0.68	0.68	-3.07%	66,396
Jun 2, 2026	0.70	0.71	0.68	0.70	0.70	-0.27%	18,239
Jun 1, 2026	0.68	0.73	0.66	0.70	0.70	-2.78%	90,839
May 29, 2026	0.71	0.72	0.68	0.72	0.72	-2.11%	41,959
May 28, 2026	0.66	0.75	0.66	0.74	0.74	13.00%	60,455
May 27, 2026	0.65	0.67	0.62	0.65	0.65	-3.36%	37,846
May 26, 2026	0.66	0.72	0.65	0.67	0.67	0.75%	29,864
May 22, 2026	0.67	0.67	0.65	0.67	0.67	2.08%	67,237
May 21, 2026	0.60	0.67	0.60	0.65	0.65	10.89%	179,192
May 20, 2026	0.63	0.65	0.58	0.59	0.59	-4.87%	170,750
May 19, 2026	0.61	0.67	0.61	0.62	0.62	-0.48%	40,093
May 18, 2026	0.64	0.65	0.62	0.62	0.62	-5.61%	25,795
May 15, 2026	0.68	0.68	0.64	0.66	0.66	0.14%	56,144
May 14, 2026	0.60	0.66	0.58	0.66	0.66	13.76%	64,784
May 13, 2026	0.62	0.62	0.57	0.58	0.58	-4.75%	113,593
May 12, 2026	0.63	0.63	0.59	0.61	0.61	-4.06%	23,169
May 11, 2026	0.69	0.71	0.61	0.63	0.63	-8.13%	86,469
May 8, 2026	0.72	0.73	0.68	0.69	0.69	-8.23%	40,897
May 7, 2026	0.75	0.77	0.71	0.75	0.75	1.99%	32,805
May 6, 2026	0.75	0.76	0.72	0.74	0.74	-1.80%	40,456
May 5, 2026	0.80	0.83	0.69	0.75	0.75	-5.67%	412,158
May 4, 2026	0.84	0.88	0.78	0.80	0.80	-1.60%	26,210
May 1, 2026	0.79	0.81	0.75	0.81	0.81	4.41%	18,513
Apr 30, 2026	0.72	0.80	0.70	0.78	0.78	14.05%	83,893
Apr 29, 2026	0.77	0.80	0.68	0.68	0.68	-9.12%	81,001
Apr 28, 2026	0.86	0.90	0.74	0.75	0.75	-10.53%	74,836
Apr 27, 2026	0.88	0.90	0.83	0.84	0.84	-4.74%	60,807
Apr 24, 2026	0.95	0.95	0.88	0.88	0.88	-9.46%	56,803
Apr 23, 2026	1.00	1.00	0.93	0.97	0.97	-3.96%	28,307
Apr 22, 2026	0.99	1.02	0.96	1.01	1.01	3.82%	49,620
Apr 21, 2026	0.90	1.00	0.90	0.97	0.97	3.48%	52,501
Apr 20, 2026	0.90	0.97	0.90	0.94	0.94	3.12%	55,500
Apr 17, 2026	0.91	0.93	0.87	0.91	0.91	1.92%	59,069
Apr 16, 2026	0.88	0.91	0.85	0.89	0.89	-1.88%	100,035
Apr 15, 2026	0.98	0.98	0.89	0.91	0.91	-7.73%	189,184
Apr 14, 2026	0.90	0.99	0.89	0.99	0.99	11.39%	85,987
Apr 13, 2026	0.99	1.03	0.87	0.89	0.89	-11.30%	232,242
Apr 10, 2026	0.97	1.01	0.93	1.00	1.00	7.53%	75,721
Apr 9, 2026	1.03	1.03	0.90	0.93	0.93	-9.71%	198,650
Apr 8, 2026	1.10	1.14	1.01	1.03	1.03	-9.65%	112,004
Apr 7, 2026	1.16	1.17	1.09	1.14	1.14	-2.56%	48,642
Apr 6, 2026	1.15	1.20	1.14	1.17	1.17	-	53,621
Apr 2, 2026	1.13	1.23	1.13	1.17	1.17	0.86%	15,888
Apr 1, 2026	1.18	1.18	1.13	1.16	1.16	0.87%	20,726
Mar 31, 2026	1.19	1.19	1.12	1.15	1.15	4.55%	17,719
Mar 30, 2026	1.19	1.23	1.10	1.10	1.10	-6.78%	112,729
Mar 27, 2026	1.23	1.24	1.18	1.18	1.18	-	45,666
Mar 26, 2026	1.32	1.32	1.10	1.18	1.18	-9.92%	142,121

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.