Professional Diversity Network, Inc. (IPDN)
NASDAQ: IPDN · Real-Time Price · USD
1.940
-0.270 (-12.22%)
At close: Oct 26, 2026, 4:00 PM EDT
2.000
+0.060 (3.09%)
After-hours: Oct 26, 2026, 7:44 PM EDT
IPDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.19 | 2.21 | 1.92 | 1.94 | 1.94 | -12.22% | 51,671 |
| Oct 23, 2026 | 2.51 | 2.56 | 2.21 | 2.21 | 2.21 | -12.65% | 28,032 |
| Oct 22, 2026 | 2.65 | 2.66 | 2.45 | 2.53 | 2.53 | -3.44% | 23,085 |
| Oct 21, 2026 | 2.52 | 2.69 | 2.52 | 2.62 | 2.62 | 2.75% | 31,224 |
| Oct 20, 2026 | 2.50 | 2.70 | 2.50 | 2.55 | 2.55 | 2.00% | 53,868 |
| Oct 19, 2026 | 2.64 | 2.65 | 2.46 | 2.50 | 2.50 | -6.02% | 45,120 |
| Oct 16, 2026 | 2.70 | 2.78 | 2.66 | 2.66 | 2.66 | -3.27% | 53,504 |
| Oct 15, 2026 | 2.84 | 2.84 | 2.65 | 2.75 | 2.75 | -3.17% | 37,017 |
| Oct 14, 2026 | 3.05 | 3.10 | 2.77 | 2.84 | 2.84 | -8.68% | 65,702 |
| Oct 13, 2026 | 3.36 | 3.41 | 3.05 | 3.11 | 3.11 | -5.76% | 124,285 |
| Oct 12, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -6.52% | 65,023 |
| Oct 9, 2026 | 4.13 | 4.23 | 3.52 | 3.53 | 3.53 | -16.15% | 138,304 |
| Oct 8, 2026 | 4.30 | 4.50 | 3.99 | 4.21 | 4.21 | -2.32% | 296,309 |
| Oct 7, 2026 | 3.60 | 4.40 | 3.60 | 4.31 | 4.31 | -6.51% | 790,243 |
| Oct 6, 2026 | 6.28 | 6.78 | 4.09 | 4.61 | 4.61 | 48.71% | 70,599,441 |
| Oct 5, 2026 | 3.09 | 3.20 | 2.95 | 3.10 | 3.10 | -3.73% | 47,315 |
| Oct 2, 2026 | 3.33 | 3.33 | 3.13 | 3.22 | 3.22 | 0.94% | 53,417 |
| Oct 1, 2026 | 3.47 | 3.69 | 3.13 | 3.19 | 3.19 | -9.89% | 52,725 |
| Sep 30, 2026 | 3.50 | 3.74 | 3.41 | 3.54 | 3.54 | -0.28% | 89,584 |
| 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 |