Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	41.50	43.60	41.50	43.27	43.27	3.67%	19,248
Jan 9, 2026	41.55	41.93	40.19	41.74	41.74	1.07%	53,028
Jan 8, 2026	40.99	41.85	40.43	41.30	41.30	3.15%	11,181
Jan 7, 2026	40.90	41.65	39.71	40.04	40.04	-2.25%	41,341
Jan 6, 2026	38.72	41.00	38.71	40.96	40.96	5.79%	29,612
Jan 5, 2026	38.05	39.65	37.58	38.72	38.72	2.65%	21,118
Jan 2, 2026	38.48	38.86	36.57	37.72	37.72	-1.98%	29,044
Dec 31, 2025	38.88	38.88	37.52	38.48	38.48	-0.30%	29,030
Dec 30, 2025	39.30	39.76	38.10	38.60	38.60	-2.14%	24,472
Dec 29, 2025	39.26	40.37	38.49	39.44	39.44	-0.03%	19,689
Dec 26, 2025	40.38	40.41	39.02	39.45	39.45	-2.35%	10,707
Dec 24, 2025	43.30	43.30	39.50	40.40	40.40	-2.38%	62,536
Dec 23, 2025	42.45	42.75	40.70	41.39	41.39	-3.03%	32,313
Dec 22, 2025	41.00	47.40	41.00	42.68	42.68	10.34%	48,747
Dec 19, 2025	42.28	44.22	38.13	38.68	38.68	-8.30%	45,951
Dec 18, 2025	43.96	43.96	41.50	42.18	42.18	-2.11%	21,517
Dec 17, 2025	44.60	46.00	42.00	43.09	43.09	-3.60%	51,440
Dec 16, 2025	43.48	45.13	43.48	44.70	44.70	2.05%	47,417
Dec 15, 2025	43.95	44.34	41.89	43.80	43.80	0.97%	32,062
Dec 12, 2025	43.50	44.49	42.67	43.38	43.38	-0.42%	34,031
Dec 11, 2025	41.99	44.43	41.70	43.57	43.57	2.53%	36,993
Dec 10, 2025	41.40	42.84	41.40	42.49	42.49	1.87%	22,668
Dec 9, 2025	40.42	41.72	40.42	41.71	41.71	1.73%	21,039
Dec 8, 2025	39.99	41.21	39.73	41.00	41.00	1.94%	15,171
Dec 5, 2025	40.98	41.55	40.17	40.22	40.22	-1.18%	14,897
Dec 4, 2025	39.56	40.99	39.34	40.70	40.70	3.93%	19,587
Dec 3, 2025	37.61	40.00	37.61	39.16	39.16	4.26%	37,248
Dec 2, 2025	37.58	37.92	37.00	37.56	37.56	0.24%	29,439
Dec 1, 2025	36.44	38.15	36.44	37.47	37.47	2.83%	19,027
Nov 28, 2025	37.66	37.73	35.22	36.44	36.44	-0.87%	14,505
Nov 26, 2025	36.40	37.20	36.30	36.76	36.76	0.96%	27,291
Nov 25, 2025	33.28	36.55	33.28	36.41	36.41	10.33%	48,595
Nov 24, 2025	33.00	33.80	32.14	33.00	33.00	1.04%	25,938
Nov 21, 2025	30.55	33.11	30.55	32.66	32.66	5.94%	41,904
Nov 20, 2025	30.12	31.99	29.29	30.83	30.83	6.64%	49,787
Nov 19, 2025	30.76	30.76	28.81	28.91	28.91	-4.71%	32,743
Nov 18, 2025	30.31	30.79	29.16	30.34	30.34	-0.39%	46,324
Nov 17, 2025	31.89	32.71	30.14	30.46	30.46	-5.08%	30,572
Nov 14, 2025	31.72	33.30	31.34	32.09	32.09	0.79%	26,592
Nov 13, 2025	32.40	32.40	31.51	31.84	31.84	-1.97%	19,768
Nov 12, 2025	33.36	33.65	32.30	32.48	32.48	-3.36%	19,068
Nov 11, 2025	32.48	34.47	31.48	33.61	33.61	3.32%	33,224
Nov 10, 2025	31.50	32.97	31.22	32.53	32.53	5.11%	23,111
Nov 7, 2025	31.94	32.48	30.95	30.95	30.95	-5.03%	46,430
Nov 6, 2025	32.44	33.29	32.31	32.59	32.59	0.74%	31,830
Nov 5, 2025	33.67	33.71	32.09	32.35	32.35	-4.12%	28,147
Nov 4, 2025	35.12	36.89	33.69	33.74	33.74	-6.02%	42,544
Nov 3, 2025	36.22	36.40	33.52	35.90	35.90	-0.94%	103,397
Oct 31, 2025	32.45	36.33	32.03	36.24	36.24	18.32%	137,010
Oct 30, 2025	30.52	30.98	29.68	30.63	30.63	-0.26%	43,724