Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	34.02	34.36	33.35	33.84	33.84	-0.56%	19,665
Oct 3, 2025	33.50	35.75	33.35	34.03	34.03	1.31%	34,073
Oct 2, 2025	33.39	33.76	33.35	33.59	33.59	-0.59%	18,816
Oct 1, 2025	33.63	34.21	33.35	33.79	33.79	-0.18%	22,725
Sep 30, 2025	33.72	34.34	33.37	33.85	33.85	-0.15%	35,459
Sep 29, 2025	33.90	34.85	33.77	33.90	33.90	-0.26%	21,937
Sep 26, 2025	33.50	34.45	33.40	33.99	33.99	1.01%	22,066
Sep 25, 2025	33.71	34.93	33.55	33.65	33.65	-3.69%	21,411
Sep 24, 2025	33.89	35.30	33.35	34.94	34.94	3.04%	26,757
Sep 23, 2025	34.40	34.96	33.90	33.91	33.91	-1.25%	22,600
Sep 22, 2025	34.27	34.77	33.39	34.34	34.34	-0.06%	24,169
Sep 19, 2025	34.63	34.71	33.87	34.36	34.36	-1.15%	46,804
Sep 18, 2025	33.14	34.76	32.97	34.76	34.76	6.33%	53,292
Sep 17, 2025	35.00	35.00	32.66	32.69	32.69	-3.31%	33,581
Sep 16, 2025	32.64	34.54	32.58	33.81	33.81	3.65%	44,181
Sep 15, 2025	33.00	33.45	31.72	32.62	32.62	-1.36%	54,667
Sep 12, 2025	35.20	35.20	32.92	33.07	33.07	-6.01%	47,860
Sep 11, 2025	35.70	35.88	35.00	35.19	35.19	-1.44%	34,676
Sep 10, 2025	36.24	36.38	35.30	35.70	35.70	-1.90%	42,604
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