Pro-Dex, Inc. (PDEX)
NASDAQ: PDEX · Real-Time Price · USD
40.27
-4.02 (-9.08%)
At close: May 12, 2025, 4:00 PM
40.48
+0.21 (0.52%)
After-hours: May 12, 2025, 6:28 PM EDT
Pro-Dex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.98 | 47.49 | 39.61 | 40.27 | 40.27 | -9.08% | 136,329 |
| May 9, 2025 | 43.09 | 45.29 | 43.00 | 44.29 | 44.29 | 2.10% | 30,731 |
| May 8, 2025 | 42.79 | 44.65 | 41.63 | 43.38 | 43.38 | 1.56% | 45,734 |
| May 7, 2025 | 45.88 | 46.04 | 42.50 | 42.72 | 42.72 | -4.65% | 48,350 |
| May 6, 2025 | 44.00 | 46.34 | 43.44 | 44.80 | 44.80 | -0.31% | 81,953 |
| May 5, 2025 | 46.66 | 51.95 | 43.93 | 44.94 | 44.94 | -2.01% | 156,361 |
| May 2, 2025 | 61.88 | 61.88 | 42.40 | 45.86 | 45.86 | -31.86% | 278,796 |
| May 1, 2025 | 66.09 | 67.87 | 65.14 | 67.30 | 67.30 | 2.47% | 26,842 |
| Apr 30, 2025 | 66.24 | 68.33 | 64.17 | 65.68 | 65.68 | -1.08% | 31,957 |
| Apr 29, 2025 | 69.15 | 70.25 | 65.73 | 66.40 | 66.40 | -3.77% | 44,992 |
| Apr 28, 2025 | 65.84 | 69.96 | 65.44 | 69.00 | 69.00 | 6.33% | 53,556 |
| Apr 25, 2025 | 66.55 | 67.89 | 62.46 | 64.89 | 64.89 | -3.03% | 54,417 |
| Apr 24, 2025 | 63.70 | 70.26 | 63.69 | 66.92 | 66.92 | 5.10% | 77,804 |
| Apr 23, 2025 | 64.86 | 66.43 | 62.98 | 63.67 | 63.67 | 0.33% | 44,644 |
| Apr 22, 2025 | 58.97 | 64.73 | 58.26 | 63.46 | 63.46 | 8.83% | 55,086 |
| Apr 21, 2025 | 60.01 | 61.25 | 57.75 | 58.31 | 58.31 | -4.14% | 35,715 |
| Apr 17, 2025 | 61.89 | 63.63 | 60.33 | 60.83 | 60.83 | -0.82% | 31,110 |
| Apr 16, 2025 | 63.49 | 64.96 | 60.15 | 61.33 | 61.33 | -4.08% | 37,335 |
| Apr 15, 2025 | 59.71 | 65.00 | 59.71 | 63.94 | 63.94 | 7.81% | 33,399 |
| Apr 14, 2025 | 65.16 | 65.16 | 56.39 | 59.31 | 59.31 | -6.20% | 68,603 |
| Apr 11, 2025 | 61.10 | 65.87 | 59.95 | 63.23 | 63.23 | 3.49% | 55,528 |
| Apr 10, 2025 | 58.42 | 62.46 | 57.40 | 61.10 | 61.10 | 4.21% | 52,819 |
| Apr 9, 2025 | 54.88 | 60.71 | 54.41 | 58.63 | 58.63 | 6.66% | 65,867 |
| Apr 8, 2025 | 55.34 | 57.16 | 53.05 | 54.97 | 54.97 | 3.97% | 59,651 |
| Apr 7, 2025 | 49.88 | 55.51 | 46.80 | 52.87 | 52.87 | 3.87% | 98,206 |
| Apr 4, 2025 | 50.76 | 51.60 | 47.77 | 50.90 | 50.90 | 0.50% | 37,372 |
| Apr 3, 2025 | 53.09 | 53.09 | 48.76 | 50.65 | 50.65 | -8.24% | 51,254 |
| Apr 2, 2025 | 52.61 | 56.56 | 52.23 | 55.19 | 55.19 | 7.37% | 76,587 |
| Apr 1, 2025 | 49.99 | 51.76 | 48.75 | 51.40 | 51.40 | 3.67% | 40,330 |
| Mar 31, 2025 | 47.37 | 50.00 | 47.00 | 49.58 | 49.58 | 2.80% | 28,636 |
| Mar 28, 2025 | 49.76 | 50.00 | 47.74 | 48.23 | 48.23 | -3.50% | 24,986 |
| Mar 27, 2025 | 49.41 | 49.98 | 47.50 | 49.98 | 49.98 | 1.15% | 15,749 |
| Mar 26, 2025 | 50.00 | 52.00 | 48.30 | 49.41 | 49.41 | -0.42% | 18,699 |
| Mar 25, 2025 | 49.91 | 51.67 | 49.10 | 49.62 | 49.62 | -0.76% | 46,335 |
| Mar 24, 2025 | 49.61 | 50.02 | 48.41 | 50.00 | 50.00 | 2.21% | 31,144 |
| Mar 21, 2025 | 49.00 | 49.00 | 47.40 | 48.92 | 48.92 | -0.27% | 14,151 |
| Mar 20, 2025 | 49.24 | 50.40 | 47.71 | 49.05 | 49.05 | -1.60% | 20,932 |
| Mar 19, 2025 | 49.78 | 50.00 | 48.59 | 49.85 | 49.85 | 0.14% | 22,739 |
| Mar 18, 2025 | 49.44 | 49.90 | 48.00 | 49.78 | 49.78 | 1.82% | 18,979 |
| Mar 17, 2025 | 49.99 | 49.99 | 46.80 | 48.89 | 48.89 | -1.55% | 36,103 |
| Mar 14, 2025 | 46.46 | 50.00 | 46.46 | 49.66 | 49.66 | 8.67% | 58,754 |
| Mar 13, 2025 | 46.49 | 47.47 | 44.65 | 45.70 | 45.70 | -1.78% | 32,760 |
| Mar 12, 2025 | 47.83 | 48.61 | 45.24 | 46.53 | 46.53 | -2.62% | 47,282 |
| Mar 11, 2025 | 44.39 | 48.26 | 43.98 | 47.78 | 47.78 | 7.69% | 66,251 |
| Mar 10, 2025 | 43.78 | 45.00 | 41.75 | 44.37 | 44.37 | 10.70% | 101,776 |
| Mar 7, 2025 | 34.01 | 41.00 | 30.79 | 40.08 | 40.08 | 17.74% | 157,090 |
| Mar 6, 2025 | 33.68 | 34.32 | 33.21 | 34.04 | 34.04 | -0.90% | 19,920 |
| Mar 5, 2025 | 34.62 | 35.45 | 33.11 | 34.35 | 34.35 | 0.09% | 22,913 |
| Mar 4, 2025 | 35.52 | 36.99 | 34.05 | 34.32 | 34.32 | -4.85% | 18,710 |
| Mar 3, 2025 | 35.13 | 39.99 | 35.13 | 36.07 | 36.07 | 3.89% | 35,963 |