Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
3.220
+0.030 (0.94%)
At close: Oct 2, 2026, 4:00 PM EDT
3.205
-0.015 (-0.47%)
After-hours: Oct 2, 2026, 7:35 PM EDT
IPDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.33 | 3.33 | 3.13 | 3.22 | 3.22 | 0.94% | 42,242 |
| Oct 1, 2026 | 3.47 | 3.69 | 3.13 | 3.19 | 3.19 | -9.89% | 48,140 |
| Sep 30, 2026 | 3.50 | 3.74 | 3.41 | 3.54 | 3.54 | -0.28% | 89,166 |
| Sep 29, 2026 | 3.80 | 3.98 | 3.40 | 3.55 | 3.55 | -8.74% | 121,117 |
| Sep 28, 2026 | 4.14 | 4.30 | 3.74 | 3.89 | 3.89 | -13.56% | 164,400 |
| Sep 25, 2026 | 4.02 | 6.29 | 3.90 | 4.50 | 4.50 | 7.91% | 3,600,034 |
| Sep 24, 2026 | 4.30 | 4.41 | 3.40 | 4.17 | 4.17 | -23.06% | 710,771 |
| Sep 23, 2026 | 6.92 | 7.70 | 4.70 | 5.42 | 5.42 | 38.97% | 26,234,508 |
| Sep 22, 2026 | 3.35 | 4.20 | 3.26 | 3.90 | 3.90 | 16.07% | 13,681,913 |
| Sep 21, 2026 | 3.35 | 3.62 | 3.23 | 3.36 | 3.36 | -0.59% | 231,065 |
| Sep 18, 2026 | 3.49 | 3.58 | 3.20 | 3.38 | 3.38 | -1.74% | 289,728 |
| Sep 17, 2026 | 3.11 | 3.99 | 3.11 | 3.44 | 3.44 | 12.42% | 936,688 |
| Sep 16, 2026 | 3.18 | 3.42 | 2.96 | 3.06 | 3.06 | -8.11% | 93,178 |
| Sep 15, 2026 | 3.44 | 3.48 | 3.03 | 3.33 | 3.33 | -4.58% | 120,644 |
| Sep 14, 2026 | 3.33 | 3.72 | 3.03 | 3.49 | 3.49 | -4.33% | 171,808 |
| Sep 11, 2026 | 3.42 | 3.67 | 3.04 | 3.65 | 3.65 | -13.39% | 614,928 |
| Sep 10, 2026 | 5.42 | 6.60 | 4.07 | 4.21 | 4.21 | 12.23% | 16,746,036 |
| Sep 9, 2026 | 3.54 | 4.05 | 3.45 | 3.75 | 3.75 | 8.31% | 446,104 |
| Sep 8, 2026 | 3.37 | 3.55 | 3.15 | 3.47 | 3.47 | 3.31% | 17,682 |
| Sep 4, 2026 | 3.48 | 3.56 | 3.21 | 3.35 | 3.35 | -5.97% | 27,719 |
| Sep 3, 2026 | 3.59 | 3.67 | 3.51 | 3.57 | 3.57 | -1.41% | 29,654 |
| Sep 2, 2026 | 3.51 | 4.16 | 3.35 | 3.62 | 3.62 | -2.74% | 311,710 |
| Sep 1, 2026 | 3.67 | 3.87 | 3.39 | 3.72 | 3.72 | -1.59% | 13,035 |
| Aug 31, 2026 | 3.62 | 3.87 | 3.27 | 3.78 | 3.78 | 2.44% | 19,711 |
| Aug 28, 2026 | 3.64 | 3.75 | 3.55 | 3.69 | 3.69 | -1.60% | 20,062 |
| Aug 27, 2026 | 3.69 | 3.75 | 3.43 | 3.75 | 3.75 | -1.88% | 43,190 |
| Aug 26, 2026 | 4.17 | 4.94 | 3.45 | 3.82 | 3.82 | -4.93% | 357,028 |
| Aug 25, 2026 | 4.65 | 4.80 | 3.78 | 4.02 | 4.02 | -10.67% | 58,410 |
| Aug 24, 2026 | 4.50 | 4.80 | 4.07 | 4.50 | 4.50 | 1.21% | 40,313 |
| Aug 21, 2026 | 5.55 | 5.79 | 4.35 | 4.45 | 4.45 | -26.05% | 360,012 |
| Aug 20, 2026 | 6.42 | 6.90 | 5.65 | 6.01 | 6.01 | -3.65% | 27,834 |
| Aug 19, 2026 | 6.25 | 6.90 | 6.00 | 6.24 | 6.24 | -2.80% | 12,449 |
| Aug 18, 2026 | 6.72 | 7.10 | 5.80 | 6.42 | 6.42 | -7.04% | 16,892 |
| Aug 17, 2026 | 7.50 | 7.80 | 6.58 | 6.91 | 6.91 | -11.05% | 12,448 |
| Aug 14, 2026 | 7.11 | 7.80 | 6.75 | 7.76 | 7.76 | 8.60% | 28,527 |
| Aug 13, 2026 | 8.43 | 13.34 | 5.99 | 7.15 | 7.15 | -14.71% | 311,068 |
| Aug 12, 2026 | 9.00 | 10.50 | 7.51 | 8.38 | 8.38 | -30.12% | 15,486 |
| Aug 11, 2026 | 12.00 | 12.00 | 11.79 | 11.99 | 11.99 | 3.76% | 1,095 |
| Aug 10, 2026 | 12.00 | 12.59 | 11.41 | 11.56 | 11.56 | -8.26% | 2,193 |
| Aug 7, 2026 | 13.05 | 13.20 | 11.70 | 12.60 | 12.60 | -1.82% | 1,630 |
| Aug 6, 2026 | 12.60 | 13.04 | 11.70 | 12.83 | 12.83 | 0.45% | 700 |
| Aug 5, 2026 | 12.38 | 13.05 | 12.00 | 12.78 | 12.78 | -5.94% | 610 |
| Aug 4, 2026 | 12.61 | 13.80 | 11.91 | 13.58 | 13.58 | 7.55% | 3,001 |
| Aug 3, 2026 | 10.18 | 13.24 | 10.06 | 12.63 | 12.63 | 26.69% | 33,981 |
| Jul 31, 2026 | 9.96 | 10.24 | 9.81 | 9.97 | 9.97 | 0.64% | 1,815 |
| Jul 30, 2026 | 10.80 | 10.80 | 9.90 | 9.91 | 9.91 | -8.28% | 357 |
| Jul 29, 2026 | 10.53 | 10.91 | 10.52 | 10.80 | 10.80 | 2.71% | 718 |
| Jul 28, 2026 | 10.80 | 12.00 | 10.52 | 10.52 | 10.52 | -4.23% | 828 |
| Jul 27, 2026 | 11.04 | 11.34 | 10.50 | 10.98 | 10.98 | 4.60% | 2,034 |
| Jul 24, 2026 | 11.03 | 11.70 | 9.90 | 10.50 | 10.50 | -6.82% | 1,843 |