Pro-Dex, Inc. - PDEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.56	39.52	39.52	39.73	38.26	10,106
February 19, 2026	40.93	39	39	41.09	38.45	20,400
February 18, 2026	39.86	40.66	40.66	40.83	39.64	30,700
February 17, 2026	39.96	39.91	39.91	40.2	39.36	13,743
February 13, 2026	38.5	39.48	39.48	40	38.5	17,328
February 12, 2026	38.17	38.09	38.09	38.78	37.53	17,221
February 11, 2026	38.5	38.03	38.03	39.49	37.4	19,906
February 10, 2026	39.93	37.33	37.33	39.97	37.07	29,714
February 09, 2026	39.65	39.7	39.7	40.2	39.12	31,835
February 06, 2026	39.35	39.45	39.45	40.5	39	20,828
February 05, 2026	39.1	38.45	38.45	39.38	38.15	21,900
February 04, 2026	40.2	39.3	39.3	40.2	38.76	35,900
February 03, 2026	40.18	40.03	40.03	41	38.51	39,000
February 02, 2026	38.87	40.06	40.06	40.43	38.87	33,800
January 30, 2026	39.89	39.23	39.23	40.77	37.95	56,200
January 29, 2026	39.89	39.41	39.41	39.89	38.66	13,100
January 28, 2026	41.51	39.42	39.42	41.85	39.4	45,500
January 27, 2026	40.87	41.23	41.23	42	40.5	30,002
January 26, 2026	39.12	40.87	40.87	41.35	39.12	21,200
January 23, 2026	39.45	39.12	39.12	40	38.55	12,323
January 22, 2026	40.6	40.42	40.42	42.25	40.25	19,133
January 21, 2026	41.4	40.85	40.85	41.54	39.61	23,700
January 20, 2026	42.02	41.73	41.73	42.3	40.79	5,900
January 16, 2026	41.73	42.23	42.23	43.39	41.73	15,500
January 15, 2026	41.2	41.73	41.73	42.36	40.03	32,840
January 14, 2026	39.9	41.08	41.08	41.11	39.75	7,431
January 13, 2026	43.62	40.34	40.34	43.69	39.98	38,400
January 12, 2026	41.5	43.27	43.27	43.6	41.5	19,250
January 09, 2026	41.55	41.74	41.74	41.93	40.19	53,029
January 08, 2026	40.99	41.3	41.3	41.85	40.43	11,200
January 07, 2026	40.9	40.04	40.04	41.65	39.71	41,341
January 06, 2026	38.72	40.96	40.96	41	38.71	29,612
January 05, 2026	38.05	38.72	38.72	39.65	37.58	21,118
January 02, 2026	38.48	37.72	37.72	38.86	36.57	29,044
December 31, 2025	38.88	38.48	38.48	38.88	37.52	29,030
December 30, 2025	39.3	38.6	38.6	39.76	38.1	24,500
December 29, 2025	39.26	39.44	39.44	40.37	38.49	19,700
December 26, 2025	40.38	39.45	39.45	40.41	39.02	10,707
December 24, 2025	43.3	40.4	40.4	43.3	39.5	62,536
December 23, 2025	42.45	41.39	41.39	42.75	40.7	32,314
December 22, 2025	41	42.68	42.68	47.4	41	48,759
December 19, 2025	42.28	38.68	38.68	44.22	38.13	46,185
December 18, 2025	43.96	42.18	42.18	43.96	41.5	21,517
December 17, 2025	44.6	43.09	43.09	46	42	51,440
December 16, 2025	43.48	44.7	44.7	45.13	43.48	47,417
December 15, 2025	43.95	43.8	43.8	44.34	41.89	32,100
December 12, 2025	43.5	43.38	43.38	44.49	42.67	34,031
December 11, 2025	41.99	43.57	43.57	44.43	41.7	37,000
December 10, 2025	41.4	42.49	42.49	42.84	41.4	22,700
December 09, 2025	40.42	41.71	41.71	41.72	40.42	21,039
December 08, 2025	39.99	41	41	41.21	39.72	15,200
December 05, 2025	40.98	40.22	40.22	41.55	40.17	14,900
December 04, 2025	39.56	40.7	40.7	40.99	39.34	19,600
December 03, 2025	37.61	39.16	39.16	40	37.61	37,248
December 02, 2025	37.58	37.56	37.56	37.92	37	29,439
December 01, 2025	36.44	37.47	37.47	38.15	36.44	19,027
November 28, 2025	37.66	36.44	36.44	37.73	35.22	14,505
November 26, 2025	36.4	36.76	36.76	37.2	36.3	27,300
November 25, 2025	33.28	36.41	36.41	36.55	33.28	48,600
November 24, 2025	33	33	33	33.8	32.14	25,938

Pro-Dex, Inc. (PDEX) NASDAQ