Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 21, 2025	49.00	49.00	47.40	48.92	48.92	-0.27%	14,151
Mar 20, 2025	49.24	50.40	47.71	49.05	49.05	-1.60%	20,932
Mar 19, 2025	49.78	50.00	48.59	49.85	49.85	0.14%	22,739
Mar 18, 2025	49.44	49.90	48.00	49.78	49.78	1.82%	18,979
Mar 17, 2025	49.99	49.99	46.80	48.89	48.89	-1.55%	36,103
Mar 14, 2025	46.46	50.00	46.46	49.66	49.66	8.67%	58,754
Mar 13, 2025	46.49	47.47	44.65	45.70	45.70	-1.78%	32,760
Mar 12, 2025	47.83	48.61	45.24	46.53	46.53	-2.62%	47,282
Mar 11, 2025	44.39	48.26	43.98	47.78	47.78	7.69%	66,251
Mar 10, 2025	43.78	45.00	41.75	44.37	44.37	10.70%	101,776
Mar 7, 2025	34.01	41.00	30.79	40.08	40.08	17.74%	157,090
Mar 6, 2025	33.68	34.32	33.21	34.04	34.04	-0.90%	19,920
Mar 5, 2025	34.62	35.45	33.11	34.35	34.35	0.09%	22,913
Mar 4, 2025	35.52	36.99	34.05	34.32	34.32	-4.85%	18,710
Mar 3, 2025	35.13	39.99	35.13	36.07	36.07	3.89%	35,963
Feb 28, 2025	33.63	35.23	32.15	34.72	34.72	2.94%	14,924
Feb 27, 2025	33.72	33.90	32.80	33.73	33.73	1.54%	22,197
Feb 26, 2025	33.49	34.49	33.21	33.22	33.22	-1.92%	9,521
Feb 25, 2025	33.61	33.88	31.81	33.87	33.87	2.30%	14,451
Feb 24, 2025	31.80	34.74	31.34	33.11	33.11	3.47%	36,713
Feb 21, 2025	32.93	33.09	32.00	32.00	32.00	-3.99%	10,601
Feb 20, 2025	33.77	35.46	32.76	33.33	33.33	-3.19%	18,957
Feb 19, 2025	35.81	36.00	34.00	34.43	34.43	-4.84%	28,543
Feb 18, 2025	35.23	37.62	34.76	36.18	36.18	2.15%	21,926
Feb 14, 2025	34.46	36.35	34.35	35.42	35.42	2.49%	13,781
Feb 13, 2025	34.21	35.53	33.84	34.56	34.56	0.16%	6,214
Feb 12, 2025	34.91	35.79	33.96	34.51	34.51	-3.59%	14,944
Feb 11, 2025	32.70	36.08	32.12	35.79	35.79	7.64%	34,623
Feb 10, 2025	33.16	35.84	32.46	33.25	33.25	-1.01%	24,968
Feb 7, 2025	33.84	35.14	33.33	33.59	33.59	-2.18%	23,009
Feb 6, 2025	33.09	35.20	32.44	34.34	34.34	5.76%	29,150
Feb 5, 2025	34.65	35.02	32.19	32.47	32.47	-5.45%	49,756
Feb 4, 2025	34.69	35.96	34.13	34.34	34.34	-2.72%	28,804
Feb 3, 2025	36.51	37.25	34.63	35.30	35.30	-7.03%	49,616
Jan 31, 2025	43.07	44.00	36.67	37.97	37.97	-11.59%	98,270
Jan 30, 2025	43.18	45.27	42.10	42.95	42.95	-0.72%	32,189
Jan 29, 2025	41.61	44.55	41.61	43.26	43.26	3.52%	41,529
Jan 28, 2025	40.79	42.00	40.56	41.79	41.79	1.26%	20,432
Jan 27, 2025	40.00	42.25	39.47	41.27	41.27	1.50%	42,734
Jan 24, 2025	41.86	41.95	40.30	40.66	40.66	-2.87%	23,534
Jan 23, 2025	41.50	42.00	41.25	41.86	41.86	0.50%	16,013
Jan 22, 2025	44.50	44.50	41.52	41.65	41.65	-6.02%	26,575
Jan 21, 2025	44.50	46.62	43.48	44.32	44.32	-0.07%	29,941
Jan 17, 2025	43.97	45.50	43.50	44.35	44.35	0.05%	31,542
Jan 16, 2025	44.44	44.90	43.75	44.33	44.33	-2.14%	19,171