Pro-Dex, Inc. (PDEX)
NASDAQ: PDEX · Real-Time Price · USD
49.35
-0.47 (-0.94%)
At close: Jul 25, 2025, 4:00 PM
49.43
+0.08 (0.16%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Pro-Dex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 50.41 | 50.41 | 49.01 | 49.43 | 49.43 | -0.78% | 17,780 |
Jul 24, 2025 | 50.60 | 51.93 | 49.31 | 49.82 | 49.82 | -1.54% | 38,686 |
Jul 23, 2025 | 48.47 | 50.92 | 48.31 | 50.60 | 50.60 | 6.15% | 24,829 |
Jul 22, 2025 | 46.37 | 48.03 | 46.37 | 47.67 | 47.67 | 2.16% | 21,191 |
Jul 21, 2025 | 46.66 | 47.36 | 46.17 | 46.66 | 46.66 | 1.02% | 23,139 |
Jul 18, 2025 | 47.61 | 47.61 | 45.85 | 46.19 | 46.19 | -2.28% | 24,947 |
Jul 17, 2025 | 47.90 | 48.02 | 46.30 | 47.27 | 47.27 | -0.55% | 34,341 |
Jul 16, 2025 | 45.53 | 47.66 | 45.06 | 47.53 | 47.53 | 5.20% | 58,828 |
Jul 15, 2025 | 46.02 | 46.50 | 43.62 | 45.18 | 45.18 | -2.27% | 66,451 |
Jul 14, 2025 | 44.99 | 46.40 | 43.59 | 46.23 | 46.23 | 2.71% | 92,752 |
Jul 11, 2025 | 47.21 | 47.25 | 44.71 | 45.01 | 45.01 | -5.76% | 43,593 |
Jul 10, 2025 | 48.90 | 49.09 | 47.05 | 47.76 | 47.76 | -2.51% | 40,695 |
Jul 9, 2025 | 47.72 | 49.00 | 46.38 | 48.99 | 48.99 | 2.72% | 56,880 |
Jul 8, 2025 | 46.50 | 47.89 | 46.39 | 47.70 | 47.70 | 3.19% | 68,414 |
Jul 7, 2025 | 47.83 | 48.99 | 46.02 | 46.22 | 46.22 | -3.35% | 111,901 |
Jul 3, 2025 | 45.44 | 47.91 | 45.18 | 47.82 | 47.82 | 6.15% | 27,791 |
Jul 2, 2025 | 43.21 | 45.50 | 43.21 | 45.05 | 45.05 | 3.35% | 43,133 |
Jul 1, 2025 | 44.55 | 45.00 | 43.00 | 43.59 | 43.59 | -0.11% | 52,493 |
Jun 30, 2025 | 44.68 | 45.86 | 43.10 | 43.64 | 43.64 | -2.76% | 101,477 |
Jun 27, 2025 | 43.00 | 45.67 | 42.39 | 44.88 | 44.88 | 4.11% | 373,981 |
Jun 26, 2025 | 42.15 | 43.88 | 42.00 | 43.11 | 43.11 | 2.25% | 68,757 |
Jun 25, 2025 | 42.85 | 43.69 | 41.50 | 42.16 | 42.16 | -0.50% | 64,108 |
Jun 24, 2025 | 41.66 | 42.93 | 41.31 | 42.37 | 42.37 | 1.32% | 95,469 |
Jun 23, 2025 | 41.17 | 42.00 | 40.51 | 41.82 | 41.82 | 3.16% | 101,739 |
Jun 20, 2025 | 40.88 | 41.65 | 40.49 | 40.54 | 40.54 | -0.73% | 19,842 |
Jun 18, 2025 | 42.70 | 42.89 | 40.64 | 40.84 | 40.84 | -4.20% | 26,717 |
Jun 17, 2025 | 39.92 | 43.12 | 39.92 | 42.63 | 42.63 | 5.08% | 58,979 |
Jun 16, 2025 | 40.00 | 41.74 | 40.00 | 40.57 | 40.57 | 2.55% | 17,220 |
Jun 13, 2025 | 40.60 | 41.00 | 39.52 | 39.56 | 39.56 | -3.31% | 24,785 |
Jun 12, 2025 | 42.00 | 43.22 | 40.50 | 40.92 | 40.92 | -2.02% | 27,547 |
Jun 11, 2025 | 42.57 | 43.38 | 41.76 | 41.76 | 41.76 | -1.16% | 45,480 |
Jun 10, 2025 | 41.98 | 42.67 | 40.60 | 42.25 | 42.25 | 2.42% | 24,283 |
Jun 9, 2025 | 42.96 | 42.96 | 41.19 | 41.25 | 41.25 | -3.87% | 30,102 |
Jun 6, 2025 | 42.70 | 43.66 | 41.93 | 42.91 | 42.91 | 1.61% | 37,080 |
Jun 5, 2025 | 41.25 | 42.63 | 41.03 | 42.23 | 42.23 | 2.38% | 37,091 |
Jun 4, 2025 | 43.08 | 43.54 | 40.84 | 41.25 | 41.25 | -3.59% | 35,717 |
Jun 3, 2025 | 39.67 | 43.66 | 39.50 | 42.79 | 42.79 | 9.03% | 53,733 |
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 |