Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.87	39.83	38.87	39.83	-	1.53%	4,814
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%	13,011
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%	21,160
Jan 23, 2026	39.45	40.00	38.55	39.12	39.12	-3.22%	12,316
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%	5,884
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%	19,248
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