Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.23	48.81	45.75	48.74	48.74	5.16%	64,423
Dec 19, 2024	46.82	46.82	42.56	46.35	46.35	1.36%	18,125
Dec 18, 2024	48.54	49.68	45.33	45.73	45.73	-5.61%	46,245
Dec 17, 2024	48.06	48.45	45.00	48.45	48.45	-0.06%	8,371
Dec 16, 2024	49.12	49.84	48.42	48.48	48.48	-1.94%	11,362
Dec 13, 2024	49.11	49.44	47.59	49.44	49.44	-0.64%	9,225
Dec 12, 2024	48.42	50.23	48.42	49.76	49.76	3.26%	18,412
Dec 11, 2024	49.87	49.87	46.85	48.19	48.19	-3.04%	11,190
Dec 10, 2024	48.91	50.57	47.65	49.70	49.70	5.03%	27,125
Dec 9, 2024	53.58	53.58	45.96	47.32	47.32	-12.00%	53,127
Dec 6, 2024	52.58	54.84	50.50	53.77	53.77	-0.04%	46,992
Dec 5, 2024	51.66	54.35	51.34	53.79	53.79	6.09%	44,775
Dec 4, 2024	53.21	54.24	50.50	50.70	50.70	-5.80%	55,819
Dec 3, 2024	49.39	54.01	45.92	53.82	53.82	9.81%	69,933
Dec 2, 2024	50.68	51.08	48.01	49.01	49.01	-3.90%	58,206
Nov 29, 2024	50.99	51.94	48.82	51.00	51.00	0.02%	25,571
Nov 27, 2024	50.36	51.98	49.05	50.99	50.99	1.47%	56,626
Nov 26, 2024	48.53	50.40	47.18	50.25	50.25	2.55%	50,589
Nov 25, 2024	46.56	49.02	45.25	49.00	49.00	4.81%	37,254
Nov 22, 2024	43.32	47.00	43.19	46.75	46.75	10.44%	21,852
Nov 21, 2024	47.02	47.02	42.07	42.33	42.33	-11.13%	39,767
Nov 20, 2024	44.92	47.63	44.92	47.63	47.63	5.35%	18,048
Nov 19, 2024	41.96	46.11	41.76	45.21	45.21	7.75%	21,804
Nov 18, 2024	46.06	46.06	41.39	41.96	41.96	-9.00%	45,491
Nov 15, 2024	47.46	48.97	45.70	46.11	46.11	-3.56%	20,576
Nov 14, 2024	46.76	48.49	45.78	47.81	47.81	1.81%	66,570
Nov 13, 2024	49.10	49.10	46.82	46.96	46.96	-5.23%	38,460
Nov 12, 2024	46.77	49.98	45.10	49.55	49.55	4.67%	55,951
Nov 11, 2024	44.65	49.94	43.22	47.34	47.34	10.92%	62,122
Nov 8, 2024	41.08	43.74	41.08	42.68	42.68	3.84%	14,828
Nov 7, 2024	41.35	41.91	40.02	41.10	41.10	-4.53%	21,938
Nov 6, 2024	41.96	43.05	40.49	43.05	43.05	4.46%	45,438
Nov 5, 2024	41.00	41.97	39.60	41.21	41.21	1.43%	51,094
Nov 4, 2024	37.51	41.87	37.16	40.63	40.63	9.99%	84,726
Nov 1, 2024	42.25	46.50	34.80	36.94	36.94	19.08%	449,157
Oct 31, 2024	30.45	31.78	29.96	31.02	31.02	1.70%	35,917
Oct 30, 2024	30.00	30.85	30.00	30.50	30.50	0.96%	8,020
Oct 29, 2024	30.21	30.65	29.87	30.21	30.21	-	8,624
Oct 28, 2024	28.93	30.65	28.87	30.21	30.21	3.92%	15,847
Oct 25, 2024	28.10	29.60	28.10	29.07	29.07	2.04%	9,387
Oct 24, 2024	27.18	28.49	26.76	28.49	28.49	4.09%	13,618
Oct 23, 2024	28.30	28.30	27.37	27.37	27.37	-3.76%	6,093
Oct 22, 2024	28.01	28.44	27.77	28.44	28.44	-	9,485
Oct 21, 2024	27.21	28.44	26.28	28.44	28.44	5.53%	19,574
Oct 18, 2024	27.94	27.94	26.30	26.95	26.95	-3.92%	10,275
Oct 17, 2024	28.22	28.22	27.45	28.05	28.05	-1.06%	9,786
Oct 16, 2024	28.35	28.97	28.18	28.35	28.35	0.89%	9,263
Oct 15, 2024	28.02	28.70	27.68	28.10	28.10	0.39%	10,232
Oct 14, 2024	28.90	28.98	27.99	27.99	27.99	-4.76%	18,937
Oct 11, 2024	29.55	29.55	28.62	29.39	29.39	0.86%	14,465
Oct 10, 2024	29.22	29.35	27.68	29.14	29.14	-0.38%	14,537
Oct 9, 2024	28.02	29.35	28.02	29.25	29.25	5.67%	11,277
Oct 8, 2024	28.10	28.67	27.07	27.68	27.68	-1.18%	16,605
Oct 7, 2024	30.88	30.88	27.92	28.01	28.01	-9.76%	16,341
Oct 4, 2024	30.82	33.00	30.77	31.04	31.04	0.98%	30,096
Oct 3, 2024	30.77	31.53	29.98	30.74	30.74	-0.07%	21,748
Oct 2, 2024	30.97	34.04	30.57	30.76	30.76	-1.85%	60,732
Oct 1, 2024	29.85	31.95	29.85	31.34	31.34	4.99%	42,469
Sep 30, 2024	27.35	29.85	27.35	29.85	29.85	9.18%	40,269
Sep 27, 2024	27.72	28.73	27.34	27.34	27.34	-0.65%	28,668
Sep 26, 2024	28.02	29.29	27.06	27.52	27.52	-2.76%	24,891
Sep 25, 2024	26.60	28.30	26.60	28.30	28.30	6.39%	26,150
Sep 24, 2024	27.74	28.50	26.38	26.60	26.60	-5.17%	30,139
Sep 23, 2024	26.83	28.90	26.52	28.05	28.05	5.02%	38,858
Sep 20, 2024	27.81	28.77	26.67	26.71	26.71	-3.29%	22,072
Sep 19, 2024	25.53	27.89	25.52	27.62	27.62	8.31%	12,885
Sep 18, 2024	25.60	27.21	25.01	25.50	25.50	3.03%	42,700
Sep 17, 2024	29.33	29.39	23.68	24.75	24.75	-12.82%	63,829
Sep 16, 2024	27.22	29.99	27.22	28.39	28.39	6.37%	59,898
Sep 13, 2024	26.11	28.00	26.11	26.69	26.69	2.26%	25,334
Sep 12, 2024	26.09	27.16	26.09	26.10	26.10	1.52%	11,887
Sep 11, 2024	27.62	27.62	25.46	25.71	25.71	-4.92%	26,659
Sep 10, 2024	26.69	27.50	26.67	27.04	27.04	2.10%	16,447
Sep 9, 2024	23.51	27.60	23.45	26.49	26.49	13.77%	35,726
Sep 6, 2024	22.50	23.91	22.00	23.28	23.28	4.61%	26,474
Sep 5, 2024	21.70	22.50	21.20	22.26	22.26	0.70%	35,488
Sep 4, 2024	22.17	23.30	21.61	22.10	22.10	-1.03%	33,283
Sep 3, 2024	23.07	23.07	22.33	22.33	22.33	-4.29%	14,195
Aug 30, 2024	23.12	24.49	22.82	23.33	23.33	0.91%	12,276
Aug 29, 2024	22.04	24.74	22.04	23.12	23.12	5.21%	17,943
Aug 28, 2024	21.70	22.28	21.65	21.98	21.98	1.60%	6,437
Aug 27, 2024	21.00	22.79	21.00	21.63	21.63	2.03%	11,875
Aug 26, 2024	20.83	21.74	20.33	21.20	21.20	1.19%	6,091
Aug 23, 2024	20.82	21.04	20.70	20.95	20.95	1.21%	9,309
Aug 22, 2024	20.99	20.99	20.08	20.70	20.70	0.88%	6,851
Aug 21, 2024	19.80	21.20	19.80	20.52	20.52	2.86%	29,816
Aug 20, 2024	19.68	20.05	19.45	19.95	19.95	-0.15%	2,707
Aug 19, 2024	19.75	19.98	19.75	19.98	19.98	1.16%	4,842
Aug 16, 2024	19.64	19.75	19.64	19.75	19.75	1.70%	3,253
Aug 15, 2024	19.00	20.00	19.00	19.42	19.42	4.02%	6,230
Aug 14, 2024	18.30	18.67	18.30	18.67	18.67	0.11%	1,049
Aug 13, 2024	18.75	19.00	18.65	18.65	18.65	-0.90%	2,105
Aug 12, 2024	19.50	19.50	18.82	18.82	18.82	-2.59%	6,435
Aug 9, 2024	19.58	19.94	19.32	19.32	19.32	-1.63%	3,756
Aug 8, 2024	20.05	20.05	19.06	19.64	19.64	2.19%	4,640
Aug 7, 2024	19.01	19.46	19.01	19.22	19.22	0.26%	5,758
Aug 6, 2024	18.48	20.10	18.48	19.17	19.17	6.86%	8,541
Aug 5, 2024	18.62	18.62	17.81	17.94	17.94	-8.49%	15,362
Aug 2, 2024	20.20	20.20	19.61	19.61	19.61	-3.47%	3,456
Aug 1, 2024	20.22	20.45	20.21	20.31	20.31	0.45%	4,251