Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	58.99	59.49	58.99	59.49	-	0.55%	1,878
May 18, 2026	59.01	60.90	58.00	59.16	59.16	-0.19%	51,863
May 15, 2026	57.73	60.46	57.73	59.27	59.27	1.06%	18,257
May 14, 2026	57.64	59.31	57.32	58.65	58.65	2.11%	21,667
May 13, 2026	57.18	57.98	56.21	57.44	57.44	1.66%	18,161
May 12, 2026	57.20	60.57	56.50	56.50	56.50	-0.02%	39,571
May 11, 2026	58.91	58.91	56.51	56.51	56.51	-4.66%	37,346
May 8, 2026	60.00	61.62	59.05	59.27	59.27	3.22%	16,070
May 7, 2026	58.64	58.64	57.38	57.42	57.42	-1.85%	27,128
May 6, 2026	56.15	59.22	55.73	58.50	58.50	4.46%	24,718
May 5, 2026	51.16	57.17	50.59	56.00	56.00	9.31%	39,315
May 4, 2026	48.36	52.23	48.36	51.23	51.23	5.93%	21,966
May 1, 2026	49.07	49.28	43.27	48.36	48.36	-3.55%	52,281
Apr 30, 2026	50.00	50.25	48.94	50.14	50.14	0.60%	20,268
Apr 29, 2026	51.56	51.56	49.13	49.84	49.84	-3.24%	23,589
Apr 28, 2026	50.94	52.28	50.94	51.51	51.51	-0.87%	15,461
Apr 27, 2026	52.07	52.44	51.18	51.96	51.96	-0.27%	14,264
Apr 24, 2026	49.70	52.36	48.99	52.10	52.10	2.24%	27,059
Apr 23, 2026	50.18	51.71	50.00	50.96	50.96	0.39%	33,447
Apr 22, 2026	50.78	53.16	49.70	50.76	50.76	0.04%	32,318
Apr 21, 2026	52.38	53.86	50.16	50.74	50.74	-4.80%	19,784
Apr 20, 2026	53.71	55.62	52.69	53.30	53.30	-0.19%	30,627
Apr 17, 2026	53.03	53.99	52.55	53.40	53.40	1.52%	30,433
Apr 16, 2026	51.25	53.18	51.21	52.60	52.60	2.61%	17,594
Apr 15, 2026	52.01	53.00	50.54	51.26	51.26	-2.86%	17,367
Apr 14, 2026	52.75	53.10	50.91	52.77	52.77	0.71%	18,878
Apr 13, 2026	51.40	52.45	51.11	52.40	52.40	1.79%	12,191
Apr 10, 2026	49.72	51.48	49.70	51.48	51.48	1.20%	17,004
Apr 9, 2026	49.20	50.96	48.69	50.87	50.87	3.88%	18,057
Apr 8, 2026	51.00	51.00	48.16	48.97	48.97	-1.63%	31,181
Apr 7, 2026	49.01	50.03	48.81	49.78	49.78	2.58%	29,500
Apr 6, 2026	51.55	52.60	48.53	48.53	48.53	-6.08%	29,065
Apr 2, 2026	50.19	52.91	50.19	51.67	51.67	1.33%	28,915
Apr 1, 2026	49.03	52.24	49.03	50.99	50.99	3.81%	32,751
Mar 31, 2026	48.21	50.01	47.05	49.12	49.12	3.54%	11,321
Mar 30, 2026	49.00	49.00	46.49	47.44	47.44	-3.14%	22,673
Mar 27, 2026	48.79	50.06	46.52	48.98	48.98	-0.65%	30,676
Mar 26, 2026	48.43	49.36	47.68	49.30	49.30	1.42%	20,144
Mar 25, 2026	50.75	51.30	47.95	48.61	48.61	-2.76%	21,770
Mar 24, 2026	47.53	50.61	47.12	49.99	49.99	4.25%	41,888
Mar 23, 2026	47.13	47.98	45.81	47.95	47.95	3.03%	26,693
Mar 20, 2026	47.93	49.50	44.99	46.54	46.54	-5.02%	45,269
Mar 19, 2026	48.51	49.75	47.00	49.00	49.00	0.06%	17,087
Mar 18, 2026	49.65	50.53	47.50	48.97	48.97	-2.06%	24,383
Mar 17, 2026	49.98	51.00	48.61	50.00	50.00	0.75%	32,609
Mar 16, 2026	48.51	49.63	46.74	49.63	49.63	2.41%	16,585
Mar 13, 2026	49.31	51.82	47.50	48.46	48.46	3.50%	40,860
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