Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	39.67	43.66	39.50	42.79	42.79	9.03%	53,545
Jun 2, 2025	39.95	39.95	38.25	39.24	39.24	-2.01%	39,559
May 30, 2025	40.10	41.50	38.61	40.05	40.05	-0.76%	34,484
May 29, 2025	41.00	41.50	39.75	40.35	40.35	-2.28%	44,796
May 28, 2025	44.63	44.63	41.14	41.29	41.29	-6.39%	47,692
May 27, 2025	47.62	47.70	44.00	44.11	44.11	-4.61%	51,849
May 23, 2025	44.51	46.73	44.50	46.24	46.24	1.36%	32,196
May 22, 2025	44.40	46.00	44.17	45.62	45.62	2.75%	34,101
May 21, 2025	44.70	45.99	44.31	44.40	44.40	-0.38%	49,171
May 20, 2025	43.24	45.33	43.24	44.57	44.57	3.10%	33,923
May 19, 2025	42.80	44.25	42.80	43.23	43.23	0.26%	27,433
May 16, 2025	42.83	44.00	42.45	43.12	43.12	-	36,519
May 15, 2025	43.49	45.16	43.07	43.12	43.12	-0.51%	31,046
May 14, 2025	42.07	44.12	42.07	43.34	43.34	2.00%	35,822
May 13, 2025	40.48	43.01	40.19	42.49	42.49	5.51%	79,008
May 12, 2025	46.98	47.49	39.61	40.27	40.27	-9.08%	137,195
May 9, 2025	43.09	45.29	43.00	44.29	44.29	2.10%	30,731
May 8, 2025	42.79	44.65	41.63	43.38	43.38	1.56%	45,734
May 7, 2025	45.88	46.04	42.50	42.72	42.72	-4.65%	48,350
May 6, 2025	44.00	46.34	43.44	44.80	44.80	-0.31%	81,953
May 5, 2025	46.66	51.95	43.93	44.94	44.94	-2.01%	156,361
May 2, 2025	61.88	61.88	42.40	45.86	45.86	-31.86%	278,796
May 1, 2025	66.09	67.87	65.14	67.30	67.30	2.47%	26,842
Apr 30, 2025	66.24	68.33	64.17	65.68	65.68	-1.08%	31,957
Apr 29, 2025	69.15	70.25	65.73	66.40	66.40	-3.77%	44,992
Apr 28, 2025	65.84	69.96	65.44	69.00	69.00	6.33%	53,556
Apr 25, 2025	66.55	67.89	62.46	64.89	64.89	-3.03%	54,417
Apr 24, 2025	63.70	70.26	63.69	66.92	66.92	5.10%	77,804
Apr 23, 2025	64.86	66.43	62.98	63.67	63.67	0.33%	44,644
Apr 22, 2025	58.97	64.73	58.26	63.46	63.46	8.83%	55,086
Apr 21, 2025	60.01	61.25	57.75	58.31	58.31	-4.14%	35,715
Apr 17, 2025	61.89	63.63	60.33	60.83	60.83	-0.82%	31,110
Apr 16, 2025	63.49	64.96	60.15	61.33	61.33	-4.08%	37,335
Apr 15, 2025	59.71	65.00	59.71	63.94	63.94	7.81%	33,399
Apr 14, 2025	65.16	65.16	56.39	59.31	59.31	-6.20%	68,603
Apr 11, 2025	61.10	65.87	59.95	63.23	63.23	3.49%	55,528
Apr 10, 2025	58.42	62.46	57.40	61.10	61.10	4.21%	52,819
Apr 9, 2025	54.88	60.71	54.41	58.63	58.63	6.66%	65,867
Apr 8, 2025	55.34	57.16	53.05	54.97	54.97	3.97%	59,651
Apr 7, 2025	49.88	55.51	46.80	52.87	52.87	3.87%	98,206
Apr 4, 2025	50.76	51.60	47.77	50.90	50.90	0.50%	37,372
Apr 3, 2025	53.09	53.09	48.76	50.65	50.65	-8.24%	51,254
Apr 2, 2025	52.61	56.56	52.23	55.19	55.19	7.37%	76,587
Apr 1, 2025	49.99	51.76	48.75	51.40	51.40	3.67%	40,330
Mar 31, 2025	47.37	50.00	47.00	49.58	49.58	2.80%	28,636
Mar 28, 2025	49.76	50.00	47.74	48.23	48.23	-3.50%	24,986
Mar 27, 2025	49.41	49.98	47.50	49.98	49.98	1.15%	15,749
Mar 26, 2025	50.00	52.00	48.30	49.41	49.41	-0.42%	18,699
Mar 25, 2025	49.91	51.67	49.10	49.62	49.62	-0.76%	46,335
Mar 24, 2025	49.61	50.02	48.41	50.00	50.00	2.21%	31,144