Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	72.84	73.50	71.97	72.41	72.41	-0.15%	42,026
Sep 21, 2026	72.70	73.40	71.20	72.52	72.52	-0.04%	75,926
Sep 18, 2026	70.29	73.29	69.56	72.55	72.55	4.43%	84,464
Sep 17, 2026	72.48	73.50	68.97	69.48	69.48	-3.31%	56,167
Sep 16, 2026	67.58	72.89	67.05	71.85	71.85	7.38%	105,651
Sep 15, 2026	66.03	68.30	65.95	66.91	66.91	0.53%	66,245
Sep 14, 2026	62.80	69.10	62.57	66.56	66.56	5.98%	122,336
Sep 11, 2026	59.84	63.57	59.39	62.81	62.81	4.95%	63,035
Sep 10, 2026	59.89	60.31	58.04	59.84	59.84	-1.42%	65,560
Sep 9, 2026	65.65	66.40	58.45	60.70	60.70	-8.60%	153,684
Sep 8, 2026	73.95	73.95	66.25	66.41	66.41	-9.54%	106,823
Sep 4, 2026	69.54	77.00	69.54	73.41	73.41	18.88%	150,235
Sep 3, 2026	62.56	63.31	60.20	61.75	61.75	-1.33%	64,741
Sep 2, 2026	62.27	63.20	62.09	62.58	62.58	1.92%	33,824
Sep 1, 2026	61.90	63.20	59.92	61.40	61.40	-1.13%	92,081
Aug 31, 2026	62.76	63.58	61.84	62.10	62.10	-0.73%	33,634
Aug 28, 2026	64.89	64.89	62.17	62.56	62.56	-3.55%	56,663
Aug 27, 2026	63.93	66.36	63.93	64.86	64.86	1.60%	57,444
Aug 26, 2026	65.61	65.61	63.41	63.84	63.84	-2.12%	79,328
Aug 25, 2026	67.37	67.98	63.15	65.22	65.22	-2.45%	54,965
Aug 24, 2026	65.30	67.32	65.30	66.86	66.86	1.81%	25,645
Aug 21, 2026	66.02	66.33	64.59	65.67	65.67	-0.97%	33,039
Aug 20, 2026	66.28	67.38	65.84	66.31	66.31	-0.94%	35,844
Aug 19, 2026	67.96	68.33	65.50	66.94	66.94	0.07%	41,853
Aug 18, 2026	66.35	67.55	61.74	66.89	66.89	-0.39%	23,749
Aug 17, 2026	66.66	69.86	64.51	67.15	67.15	0.19%	89,631
Aug 14, 2026	68.60	68.60	66.32	67.02	67.02	-1.30%	24,164
Aug 13, 2026	67.99	68.83	64.27	67.90	67.90	0.73%	118,217
Aug 12, 2026	66.22	68.00	62.10	67.41	67.41	1.03%	114,583
Aug 11, 2026	66.59	67.76	66.04	66.72	66.72	0.70%	97,231
Aug 10, 2026	65.42	68.10	64.80	66.26	66.26	1.06%	121,911
Aug 7, 2026	66.27	68.10	65.10	65.56	65.56	0.12%	210,504
Aug 6, 2026	66.18	67.31	65.00	65.48	65.48	-1.24%	63,267
Aug 5, 2026	67.98	68.44	66.10	66.30	66.30	-3.13%	40,806
Aug 4, 2026	63.62	68.79	63.62	68.44	68.44	7.59%	81,884
Aug 3, 2026	59.50	64.34	59.50	63.61	63.61	8.61%	81,073
Jul 31, 2026	56.65	59.35	55.55	58.57	58.57	3.39%	67,846
Jul 30, 2026	55.48	58.55	55.48	56.65	56.65	3.23%	70,840
Jul 29, 2026	56.23	56.71	54.60	54.88	54.88	-2.59%	58,458
Jul 28, 2026	57.71	57.71	54.77	56.34	56.34	-1.61%	103,648
Jul 27, 2026	55.12	59.00	54.80	57.26	57.26	4.24%	86,693
Jul 24, 2026	54.74	56.14	53.99	54.93	54.93	0.48%	96,523
Jul 23, 2026	53.91	55.73	53.23	54.67	54.67	2.32%	47,862
Jul 22, 2026	55.59	55.59	53.00	53.43	53.43	-4.61%	95,815
Jul 21, 2026	55.44	56.70	54.12	56.01	56.01	2.47%	187,569
Jul 20, 2026	57.21	57.70	54.20	54.66	54.66	-4.74%	58,306
Jul 17, 2026	58.56	59.18	56.31	57.38	57.38	-2.88%	141,529
Jul 16, 2026	56.44	59.77	56.28	59.08	59.08	4.49%	185,174
Jul 15, 2026	58.41	60.23	55.45	56.54	56.54	-2.95%	45,360
Jul 14, 2026	61.42	61.63	56.51	58.26	58.26	-5.35%	38,447