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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	47.72	48.99	48.99	49	46.38	56,900
July 08, 2025	46.5	47.7	47.7	47.89	46.39	68,414
July 07, 2025	47.83	46.22	46.22	48.99	46.02	111,901
July 03, 2025	45.44	47.82	47.82	47.91	45.18	27,800
July 02, 2025	43.21	45.05	45.05	45.5	43.21	43,133
July 01, 2025	44.55	43.59	43.59	45	43	52,500
June 30, 2025	44.68	43.64	43.64	45.86	43.1	101,500
June 27, 2025	43	44.88	44.88	45.67	42.39	374,000
June 26, 2025	42.15	43.11	43.11	43.88	42	68,800
June 25, 2025	42.85	42.16	42.16	43.69	41.5	64,108
June 24, 2025	41.66	42.37	42.37	42.93	41.31	95,500
June 23, 2025	41.17	41.82	41.82	42	40.51	101,739
June 20, 2025	40.88	40.54	40.54	41.65	40.49	19,842
June 18, 2025	42.7	40.84	40.84	42.89	40.64	26,717
June 17, 2025	39.92	42.63	42.63	43.12	39.92	59,000
June 16, 2025	40	40.57	40.57	41.74	40	17,220
June 13, 2025	40.6	39.56	39.56	41	39.52	24,800
June 12, 2025	42	40.92	40.92	43.22	40.5	27,547
June 11, 2025	42.57	41.76	41.76	43.38	41.76	45,500
June 10, 2025	41.98	42.25	42.25	42.67	40.6	24,300
June 09, 2025	42.96	41.25	41.25	42.96	41.19	30,102
June 06, 2025	42.7	42.91	42.91	43.66	41.93	37,100
June 05, 2025	41.25	42.23	42.23	42.63	41.03	37,100
June 04, 2025	43.08	41.25	41.25	43.54	40.84	35,717
June 03, 2025	39.67	42.79	42.79	43.66	39.5	53,733
June 02, 2025	39.95	39.24	39.24	39.95	38.25	39,600
May 30, 2025	40.1	40.05	40.05	41.5	38.61	34,500
May 29, 2025	41	40.35	40.35	41.5	39.75	44,800

Pro-Dex, Inc. (PDEX) NASDAQ