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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	33.39	33.59	33.59	33.76	33.35	18,816
October 01, 2025	33.63	33.79	33.79	34.21	33.35	22,725
September 30, 2025	33.72	33.85	33.85	34.34	33.37	35,500
September 29, 2025	33.9	33.9	33.9	34.85	33.77	21,937
September 26, 2025	33.5	33.99	33.99	34.45	33.4	22,066
September 25, 2025	33.71	33.65	33.65	34.93	33.55	21,411
September 24, 2025	33.89	34.94	34.94	35.3	33.35	26,800
September 23, 2025	34.4	33.91	33.91	34.96	33.9	22,600
September 22, 2025	34.27	34.34	34.34	34.77	33.39	24,200
September 19, 2025	34.63	34.36	34.36	34.71	33.87	46,804
September 18, 2025	33.14	34.76	34.76	34.76	32.97	53,300
September 17, 2025	35	32.69	32.69	35	32.66	33,600
September 16, 2025	32.64	33.81	33.81	34.54	32.58	44,200
September 15, 2025	33	32.62	32.62	33.45	31.72	54,700
September 12, 2025	35.2	33.07	33.07	35.2	32.92	47,900
September 11, 2025	35.7	35.19	35.19	35.88	35	34,676
September 10, 2025	36.24	35.7	35.7	36.38	35.3	42,604
September 09, 2025	35.31	36.39	36.39	37.37	35.3	64,732
September 08, 2025	38.13	35.57	35.57	38.31	35.05	78,360
September 05, 2025	43.35	38.19	38.19	43.35	38.03	89,528
September 04, 2025	46.5	45.74	45.74	47.81	45.05	22,700
September 03, 2025	46.09	46.47	46.47	47.25	45.73	15,100
September 02, 2025	46.13	46.04	46.04	47	45.75	14,137
August 29, 2025	46.78	46.88	46.88	47.5	46.5	14,342
August 28, 2025	46	46.45	46.45	47.46	45.78	19,140
August 27, 2025	46.68	45.5	45.5	47.8	45.5	24,900
August 26, 2025	46.03	46.71	46.71	47.42	45.69	22,817
August 25, 2025	46	46.21	46.21	47.86	45.85	21,700
August 22, 2025	47.75	46.03	46.03	48.45	45.32	36,424
August 21, 2025	45	48	48	48.19	45	31,811
August 20, 2025	43.95	44.74	44.74	44.74	43.5	13,900
August 19, 2025	44.28	43.92	43.92	44.93	42.7	20,300
August 18, 2025	42.43	44.1	44.1	45.21	42.26	28,340
August 15, 2025	40.82	42.73	42.73	43	40.76	33,800
August 14, 2025	42.34	40.71	40.71	42.34	40.71	32,400
August 13, 2025	39.95	42.34	42.34	42.68	39.05	42,593
August 12, 2025	38.56	39.42	39.42	39.76	36	125,307
August 11, 2025	48.01	38.41	38.41	48.48	38.07	137,800
August 08, 2025	46.77	47.75	47.75	48.77	46.5	22,316
August 07, 2025	46.8	46.53	46.53	47.46	45.98	19,900
August 06, 2025	45.49	45.73	45.73	45.94	43.74	23,459
August 05, 2025	45.81	45.09	45.09	47	44.01	35,500
August 04, 2025	47.43	45.71	45.71	48.64	45.55	57,239
August 01, 2025	49.76	47.35	47.35	49.76	46.89	43,246
July 31, 2025	50.74	50.05	50.05	51.74	50.01	27,633
July 30, 2025	51.51	50.28	50.28	51.69	49.12	39,400
July 29, 2025	54.89	51.52	51.52	56.5	51.52	63,890
July 28, 2025	49.84	53.5	53.5	54.49	48.71	147,036
July 25, 2025	50.41	49.43	49.43	50.41	49.01	17,800
July 24, 2025	50.6	49.82	49.82	51.93	49.31	38,700
July 23, 2025	48.47	50.6	50.6	50.92	48.31	24,829
July 22, 2025	46.37	47.67	47.67	48.03	46.37	21,200
July 21, 2025	46.66	46.66	46.66	47.36	46.17	23,139
July 18, 2025	47.61	46.19	46.19	47.61	45.85	24,947
July 17, 2025	47.9	47.27	47.27	48.02	46.3	34,341
July 16, 2025	45.53	47.53	47.53	47.66	45.06	58,828
July 15, 2025	46.02	45.18	45.18	46.5	43.62	66,451
July 14, 2025	44.99	46.23	46.23	46.4	43.59	92,800
July 11, 2025	47.21	45.01	45.01	47.25	44.71	43,600
July 10, 2025	48.9	47.76	47.76	49.09	47.05	40,685

Pro-Dex, Inc. (PDEX) NASDAQ