Pro-Dex, Inc. (PDEX) NASDAQ

48.46

+1.64(+3.50%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	49.31	48.46	48.46	51.82	47.5	40,839
March 12, 2026	45.31	46.82	46.82	49	45.12	35,835
March 11, 2026	44.75	45.67	45.67	47.6	43.64	58,396
March 10, 2026	44	44.72	44.72	45.34	43.91	20,748
March 09, 2026	45.9	44.9	44.9	45.9	43.91	16,847
March 06, 2026	47.62	45.29	45.29	48.71	45	46,500
March 05, 2026	46.73	47.61	47.61	47.61	45.65	19,200
March 04, 2026	48	48.05	48.05	50.48	47.5	26,955
March 03, 2026	46	47.51	47.51	47.91	45.25	26,127
March 02, 2026	44.51	46.13	46.13	46.5	43.01	18,100
February 27, 2026	43.61	44.31	44.31	44.88	43.61	21,618
February 26, 2026	42	44.68	44.68	44.68	40.05	26,242
February 25, 2026	42	42.6	42.6	42.6	40.78	22,908
February 24, 2026	40.41	41.95	41.95	42.55	38.83	34,900
February 23, 2026	39.73	40.37	40.37	40.75	39.5	16,800
February 20, 2026	38.56	39.52	0	39.73	38.26	10,106
February 19, 2026	40.93	39	0	41.09	38.45	20,400
February 18, 2026	39.86	40.66	0	40.83	39.64	30,700
February 17, 2026	39.96	39.91	0	40.2	39.36	13,743
February 13, 2026	38.5	39.48	0	40	38.5	17,328
February 12, 2026	38.17	38.09	0	38.78	37.53	17,221
February 11, 2026	38.5	38.03	0	39.49	37.4	19,906
February 10, 2026	39.93	37.33	0	39.97	37.07	29,714
February 09, 2026	39.65	39.7	0	40.2	39.12	31,835
February 06, 2026	39.35	39.45	0	40.5	39	20,828
February 05, 2026	39.1	38.45	0	39.38	38.15	21,900
February 04, 2026	40.2	39.3	0	40.2	38.76	35,900
February 03, 2026	40.18	40.03	0	41	38.51	39,000
February 02, 2026	38.87	40.06	0	40.43	38.87	33,800
January 30, 2026	39.89	39.23	0	40.77	37.95	56,200
January 29, 2026	39.89	39.41	0	39.89	38.66	13,100
January 28, 2026	41.51	39.42	0	41.85	39.4	45,500
January 27, 2026	40.87	41.23	0	42	40.5	30,002
January 26, 2026	39.12	40.87	0	41.35	39.12	21,200
January 23, 2026	39.45	39.12	0	40	38.55	12,323
January 22, 2026	40.6	40.42	0	42.25	40.25	19,133
January 21, 2026	41.4	40.85	0	41.54	39.61	23,700
January 20, 2026	42.02	41.73	0	42.3	40.79	5,900
January 16, 2026	41.73	42.23	0	43.39	41.73	15,500
January 15, 2026	41.2	41.73	0	42.36	40.03	32,840
January 14, 2026	39.9	41.08	0	41.11	39.75	7,431
January 13, 2026	43.62	40.34	0	43.69	39.98	38,400
January 12, 2026	41.5	43.27	0	43.6	41.5	19,250
January 09, 2026	41.55	41.74	0	41.93	40.19	53,029
January 08, 2026	40.99	41.3	0	41.85	40.43	11,200
January 07, 2026	40.9	40.04	0	41.65	39.71	41,341
January 06, 2026	38.72	40.96	0	41	38.71	29,612
January 05, 2026	38.05	38.72	0	39.65	37.58	21,118
January 02, 2026	38.48	37.72	0	38.86	36.57	29,044
December 31, 2025	38.88	38.48	0	38.88	37.52	29,030
December 30, 2025	39.3	38.6	0	39.76	38.1	24,500
December 29, 2025	39.26	39.44	0	40.37	38.49	19,700
December 26, 2025	40.38	39.45	0	40.41	39.02	10,707
December 24, 2025	43.3	40.4	0	43.3	39.5	62,536
December 23, 2025	42.45	41.39	0	42.75	40.7	32,314
December 22, 2025	41	42.68	0	47.4	41	48,759
December 19, 2025	42.28	38.68	0	44.22	38.13	46,185
December 18, 2025	43.96	42.18	0	43.96	41.5	21,517
December 17, 2025	44.6	43.09	0	46	42	51,440
December 16, 2025	43.48	44.7	0	45.13	43.48	47,417