Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.31	51.82	47.50	48.46	48.46	3.50%	40,839
Mar 12, 2026	45.31	49.00	45.12	46.82	46.82	2.52%	35,972
Mar 11, 2026	44.75	47.60	43.64	45.67	45.67	2.12%	58,396
Mar 10, 2026	44.00	45.34	43.91	44.72	44.72	-0.40%	20,749
Mar 9, 2026	45.01	45.90	43.91	44.90	44.90	-0.86%	16,893
Mar 6, 2026	47.62	48.71	45.00	45.29	45.29	-4.87%	46,496
Mar 5, 2026	46.73	47.61	45.65	47.61	47.61	-0.92%	19,166
Mar 4, 2026	47.50	50.48	47.50	48.05	48.05	1.14%	27,094
Mar 3, 2026	46.00	47.81	44.80	47.51	47.51	2.99%	26,365
Mar 2, 2026	44.51	46.50	43.01	46.13	46.13	4.11%	18,068
Feb 27, 2026	43.61	44.88	43.61	44.31	44.31	-0.83%	21,616
Feb 26, 2026	42.00	44.68	40.05	44.68	44.68	4.88%	26,242
Feb 25, 2026	42.00	42.60	40.78	42.60	42.60	1.55%	22,908
Feb 24, 2026	40.41	42.55	38.83	41.95	41.95	3.91%	34,853
Feb 23, 2026	39.73	40.75	39.50	40.37	40.37	2.15%	16,795
Feb 20, 2026	38.56	39.73	38.26	39.52	39.52	1.33%	10,106
Feb 19, 2026	40.93	41.09	38.45	39.00	39.00	-4.08%	20,363
Feb 18, 2026	39.86	40.83	39.64	40.66	40.66	1.88%	30,673
Feb 17, 2026	39.96	40.20	39.36	39.91	39.91	1.09%	13,742
Feb 13, 2026	38.50	40.00	38.50	39.48	39.48	3.65%	17,328
Feb 12, 2026	38.18	38.78	37.53	38.09	38.09	0.16%	17,169
Feb 11, 2026	38.50	39.49	37.40	38.03	38.03	1.88%	19,885
Feb 10, 2026	39.93	39.97	37.07	37.33	37.33	-5.97%	29,714
Feb 9, 2026	39.65	40.20	39.12	39.70	39.70	0.63%	31,831
Feb 6, 2026	39.35	40.50	39.00	39.45	39.45	2.60%	20,826
Feb 5, 2026	39.10	39.38	38.15	38.45	38.45	-2.16%	21,858
Feb 4, 2026	40.20	40.20	38.76	39.30	39.30	-1.82%	35,882
Feb 3, 2026	40.18	41.00	38.51	40.03	40.03	-0.07%	39,000
Feb 2, 2026	38.87	40.43	38.87	40.06	40.06	2.12%	33,787
Jan 30, 2026	39.89	40.77	37.95	39.23	39.23	-0.44%	56,191
Jan 29, 2026	39.89	39.89	38.66	39.41	39.41	-0.04%	13,051
Jan 28, 2026	41.51	41.85	39.40	39.42	39.42	-4.39%	45,494
Jan 27, 2026	40.87	42.00	40.50	41.23	41.23	0.88%	30,002
Jan 26, 2026	39.12	41.35	39.12	40.87	40.87	4.47%	21,161
Jan 23, 2026	39.45	40.00	38.55	39.12	39.12	-3.22%	12,323
Jan 22, 2026	40.61	42.25	40.25	40.42	40.42	-1.05%	19,133
Jan 21, 2026	41.40	41.54	39.61	40.85	40.85	-2.11%	23,662
Jan 20, 2026	42.02	42.30	40.79	41.73	41.73	-1.18%	5,886
Jan 16, 2026	41.73	43.39	41.73	42.23	42.23	1.20%	15,461
Jan 15, 2026	41.20	42.36	40.03	41.73	41.73	1.58%	32,840
Jan 14, 2026	39.90	41.11	39.75	41.08	41.08	1.83%	7,431
Jan 13, 2026	43.62	43.69	39.98	40.34	40.34	-6.77%	38,380
Jan 12, 2026	41.50	43.60	41.50	43.27	43.27	3.67%	19,250
Jan 9, 2026	41.55	41.93	40.19	41.74	41.74	1.07%	53,029
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