Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	36.24	36.38	35.30	35.70	35.70	-1.90%	42,511
Sep 9, 2025	35.31	37.37	35.30	36.39	36.39	2.31%	64,732
Sep 8, 2025	38.13	38.31	35.05	35.57	35.57	-6.86%	78,360
Sep 5, 2025	43.35	43.35	38.02	38.19	38.19	-16.51%	90,753
Sep 4, 2025	46.50	47.81	45.05	45.74	45.74	-1.57%	22,660
Sep 3, 2025	46.09	47.25	45.73	46.47	46.47	0.93%	15,083
Sep 2, 2025	46.13	47.00	45.75	46.04	46.04	-1.79%	14,137
Aug 29, 2025	46.78	47.50	46.50	46.88	46.88	0.93%	14,342
Aug 28, 2025	46.00	47.46	45.78	46.45	46.45	2.09%	19,140
Aug 27, 2025	46.68	47.80	45.50	45.50	45.50	-2.59%	24,852
Aug 26, 2025	46.03	47.42	45.69	46.71	46.71	1.08%	22,817
Aug 25, 2025	46.00	47.86	45.85	46.21	46.21	0.40%	21,680
Aug 22, 2025	47.75	48.45	45.32	46.03	46.03	-4.11%	36,424
Aug 21, 2025	45.00	48.19	44.37	48.00	48.00	7.29%	32,107
Aug 20, 2025	43.95	44.74	43.50	44.74	44.74	1.87%	13,852
Aug 19, 2025	44.28	44.93	42.70	43.92	43.92	-0.41%	20,277
Aug 18, 2025	42.43	45.21	42.26	44.10	44.10	3.21%	28,340
Aug 15, 2025	40.82	43.00	40.76	42.73	42.73	4.96%	33,791
Aug 14, 2025	42.34	42.34	40.71	40.71	40.71	-3.85%	32,371
Aug 13, 2025	39.95	42.68	39.05	42.34	42.34	7.41%	42,593
Aug 12, 2025	38.56	39.76	36.00	39.42	39.42	2.63%	125,307
Aug 11, 2025	48.01	48.48	38.07	38.41	38.41	-19.56%	137,780
Aug 8, 2025	46.77	48.77	46.50	47.75	47.75	2.62%	22,316
Aug 7, 2025	46.80	47.46	45.98	46.53	46.53	1.75%	19,868
Aug 6, 2025	45.49	45.94	43.74	45.73	45.73	1.42%	24,268
Aug 5, 2025	45.81	47.00	44.01	45.09	45.09	-1.35%	35,499
Aug 4, 2025	47.43	48.64	45.55	45.71	45.71	-3.47%	57,239
Aug 1, 2025	49.76	49.76	46.89	47.35	47.35	-5.39%	43,246
Jul 31, 2025	50.74	51.74	50.01	50.05	50.05	-0.46%	27,633
Jul 30, 2025	51.51	51.69	49.12	50.28	50.28	-2.41%	39,353
Jul 29, 2025	54.89	56.50	51.52	51.52	51.52	-3.70%	63,890
Jul 28, 2025	49.84	54.49	48.71	53.50	53.50	8.23%	147,036
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