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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.55	32.66	32.66	33.11	30.55	41,904
November 20, 2025	30.12	30.83	30.83	31.99	29.29	49,800
November 19, 2025	30.76	28.91	28.91	30.76	28.81	32,743
November 18, 2025	30.31	30.34	30.34	30.79	29.16	46,324
November 17, 2025	31.89	30.46	30.46	32.71	30.14	30,600
November 14, 2025	31.72	32.09	32.09	33.3	31.34	26,600
November 13, 2025	32.4	31.84	31.84	32.4	31.51	19,800
November 12, 2025	33.36	32.48	32.48	33.65	32.3	19,100
November 11, 2025	32.48	33.61	33.61	34.47	31.48	33,224
November 10, 2025	31.5	32.53	32.53	32.97	31.22	23,111
November 07, 2025	31.94	30.95	30.95	32.48	30.95	46,430
November 06, 2025	32.44	32.59	32.59	33.29	32.31	31,830
November 05, 2025	33.67	32.35	32.35	33.71	32.09	28,147
November 04, 2025	35.12	33.74	33.74	36.89	33.69	42,544
November 03, 2025	36.22	35.9	35.9	36.4	33.52	103,400
October 31, 2025	32.45	36.24	36.24	36.33	32.03	137,010
October 30, 2025	30.52	30.63	30.63	30.98	29.68	43,724
October 29, 2025	28.58	30.71	30.71	31.45	28.58	79,422
October 28, 2025	29.03	28.71	28.71	29.04	28.5	28,700
October 27, 2025	28.41	28.87	28.87	29.3	28.4	32,923
October 24, 2025	28.1	28.4	28.4	29.05	27.35	44,443
October 23, 2025	26.29	28.07	28.07	29.48	26.15	108,000
October 22, 2025	26.08	26.36	26.36	26.5	25.59	51,000
October 21, 2025	25.6	26.08	26.08	26.5	25.31	34,825
October 20, 2025	25.92	25.64	25.64	26.5	25.25	72,100
October 17, 2025	26.48	26.22	26.22	28	25.08	196,705
October 16, 2025	24.73	23.91	23.91	24.95	23.47	83,000
October 15, 2025	25.05	25.12	25.12	25.85	24.59	60,152
October 14, 2025	26.04	25.35	25.35	26.15	24.04	142,000
October 13, 2025	34.01	26.52	26.52	35.34	24.22	489,670
October 10, 2025	34.85	33.33	33.33	34.85	32.87	27,440
October 09, 2025	35.02	34.65	34.65	35.51	33.97	37,910
October 08, 2025	32.8	34.74	34.74	35.07	32.17	48,633
October 07, 2025	33.84	32.82	32.82	34	32.7	31,800
October 06, 2025	34.02	33.84	33.84	34.36	33.35	20,086
October 03, 2025	33.5	34.03	34.03	35.75	33.35	34,100
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

Pro-Dex, Inc. (PDEX) NASDAQ