Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	50.41	50.41	49.01	49.43	49.43	-0.78%	17,780
Jul 24, 2025	50.60	51.93	49.31	49.82	49.82	-1.54%	38,686
Jul 23, 2025	48.47	50.92	48.31	50.60	50.60	6.15%	24,829
Jul 22, 2025	46.37	48.03	46.37	47.67	47.67	2.16%	21,191
Jul 21, 2025	46.66	47.36	46.17	46.66	46.66	1.02%	23,139
Jul 18, 2025	47.61	47.61	45.85	46.19	46.19	-2.28%	24,947
Jul 17, 2025	47.90	48.02	46.30	47.27	47.27	-0.55%	34,341
Jul 16, 2025	45.53	47.66	45.06	47.53	47.53	5.20%	58,828
Jul 15, 2025	46.02	46.50	43.62	45.18	45.18	-2.27%	66,451
Jul 14, 2025	44.99	46.40	43.59	46.23	46.23	2.71%	92,752
Jul 11, 2025	47.21	47.25	44.71	45.01	45.01	-5.76%	43,593
Jul 10, 2025	48.90	49.09	47.05	47.76	47.76	-2.51%	40,695
Jul 9, 2025	47.72	49.00	46.38	48.99	48.99	2.72%	56,880
Jul 8, 2025	46.50	47.89	46.39	47.70	47.70	3.19%	68,414
Jul 7, 2025	47.83	48.99	46.02	46.22	46.22	-3.35%	111,901
Jul 3, 2025	45.44	47.91	45.18	47.82	47.82	6.15%	27,791
Jul 2, 2025	43.21	45.50	43.21	45.05	45.05	3.35%	43,133
Jul 1, 2025	44.55	45.00	43.00	43.59	43.59	-0.11%	52,493
Jun 30, 2025	44.68	45.86	43.10	43.64	43.64	-2.76%	101,477
Jun 27, 2025	43.00	45.67	42.39	44.88	44.88	4.11%	373,981
Jun 26, 2025	42.15	43.88	42.00	43.11	43.11	2.25%	68,757
Jun 25, 2025	42.85	43.69	41.50	42.16	42.16	-0.50%	64,108
Jun 24, 2025	41.66	42.93	41.31	42.37	42.37	1.32%	95,469
Jun 23, 2025	41.17	42.00	40.51	41.82	41.82	3.16%	101,739
Jun 20, 2025	40.88	41.65	40.49	40.54	40.54	-0.73%	19,842
Jun 18, 2025	42.70	42.89	40.64	40.84	40.84	-4.20%	26,717
Jun 17, 2025	39.92	43.12	39.92	42.63	42.63	5.08%	58,979
Jun 16, 2025	40.00	41.74	40.00	40.57	40.57	2.55%	17,220
Jun 13, 2025	40.60	41.00	39.52	39.56	39.56	-3.31%	24,785
Jun 12, 2025	42.00	43.22	40.50	40.92	40.92	-2.02%	27,547
Jun 11, 2025	42.57	43.38	41.76	41.76	41.76	-1.16%	45,480
Jun 10, 2025	41.98	42.67	40.60	42.25	42.25	2.42%	24,283
Jun 9, 2025	42.96	42.96	41.19	41.25	41.25	-3.87%	30,102
Jun 6, 2025	42.70	43.66	41.93	42.91	42.91	1.61%	37,080
Jun 5, 2025	41.25	42.63	41.03	42.23	42.23	2.38%	37,091
Jun 4, 2025	43.08	43.54	40.84	41.25	41.25	-3.59%	35,717
Jun 3, 2025	39.67	43.66	39.50	42.79	42.79	9.03%	53,733