Pro-Dex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	39.95	39.95	38.25	39.24	39.24	-2.01%	39,559
May 30, 2025	40.10	41.50	38.61	40.05	40.05	-0.76%	34,484
May 29, 2025	41.00	41.50	39.75	40.35	40.35	-2.28%	44,796
May 28, 2025	44.63	44.63	41.14	41.29	41.29	-6.39%	47,692
May 27, 2025	47.62	47.70	44.00	44.11	44.11	-4.61%	51,849
May 23, 2025	44.51	46.73	44.50	46.24	46.24	1.36%	32,196
May 22, 2025	44.40	46.00	44.17	45.62	45.62	2.75%	34,101
May 21, 2025	44.70	45.99	44.31	44.40	44.40	-0.38%	49,171
May 20, 2025	43.24	45.33	43.24	44.57	44.57	3.10%	33,923
May 19, 2025	42.80	44.25	42.80	43.23	43.23	0.26%	27,433
May 16, 2025	42.83	44.00	42.45	43.12	43.12	-	36,519
May 15, 2025	43.49	45.16	43.07	43.12	43.12	-0.51%	31,046
May 14, 2025	42.07	44.12	42.07	43.34	43.34	2.00%	35,822
May 13, 2025	40.48	43.01	40.19	42.49	42.49	5.51%	79,008
May 12, 2025	46.98	47.49	39.61	40.27	40.27	-9.08%	137,195
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