Pro-Dex, Inc. - Common Stock (PDEX)

Last Price44.70

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 17th, 9:28 AM EST

Historical Prices For Pro-Dex, Inc. - Common Stock (PDEX)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	43.48	45.13	43.48	44.70	47,387	44.70
12/15/2025	43.94	44.34	41.89	43.80	32,062	43.80
12/12/2025	43.50	44.49	42.67	43.38	34,031	43.38
12/11/2025	41.99	44.43	41.70	43.56	36,993	43.56
12/10/2025	41.40	42.84	41.40	42.49	22,668	42.49
12/09/2025	40.42	41.72	40.42	41.71	21,039	41.71
12/08/2025	39.99	41.21	39.72	41.00	15,167	41.00
12/05/2025	40.98	41.55	40.17	40.22	14,897	40.22
12/04/2025	39.56	40.99	39.34	40.70	19,587	40.70
12/03/2025	37.60	40.00	37.60	39.16	37,248	39.16
12/02/2025	37.58	37.91	37.00	37.56	29,439	37.56
12/01/2025	36.44	38.15	36.44	37.47	19,027	37.47
11/28/2025	37.66	37.73	35.22	36.44	14,505	36.44
11/26/2025	36.40	37.20	36.30	36.76	27,291	36.76
11/25/2025	33.28	36.55	33.27	36.41	48,595	36.41
11/24/2025	33.00	33.80	32.14	33.00	25,938	33.00
11/21/2025	30.55	33.11	30.55	32.66	41,904	32.66
11/20/2025	30.12	31.99	29.29	30.83	49,787	30.83
11/19/2025	30.76	30.76	28.81	28.91	32,743	28.91
11/18/2025	30.30	30.79	29.16	30.34	46,324	30.34
11/17/2025	31.89	32.70	30.14	30.46	30,572	30.46
11/14/2025	31.72	33.30	31.34	32.09	26,592	32.09
11/13/2025	32.40	32.40	31.51	31.84	19,768	31.84
11/12/2025	33.36	33.65	32.30	32.48	19,068	32.48
11/11/2025	32.48	34.47	31.48	33.61	33,224	33.61
11/10/2025	31.50	32.97	31.22	32.53	23,092	32.53
11/07/2025	31.94	32.48	30.95	30.95	46,430	30.95
11/06/2025	32.44	33.29	32.31	32.59	31,648	32.59
11/05/2025	33.67	33.71	32.09	32.35	28,147	32.35
11/04/2025	35.12	36.89	33.69	33.74	42,043	33.74
11/03/2025	36.22	36.40	33.52	35.90	103,397	35.90
10/31/2025	32.45	36.33	32.03	36.24	137,010	36.24
10/30/2025	30.52	30.98	29.68	30.63	43,723	30.63
10/29/2025	28.58	31.45	30.71	30.71	79,422	30.71
10/28/2025	29.03	29.04	28.50	28.71	28,686	28.71
10/27/2025	28.41	29.30	28.40	28.87	32,923	28.87
10/24/2025	28.10	29.05	27.35	28.40	44,443	28.40
10/23/2025	26.29	29.48	26.15	28.07	107,969	28.07
10/22/2025	26.08	26.50	25.59	26.36	50,967	26.36
10/21/2025	25.60	26.50	25.31	26.08	34,830	26.08
10/20/2025	25.92	26.50	25.25	25.64	72,081	25.64
10/17/2025	26.48	28.00	25.08	26.22	196,705	26.22
10/16/2025	24.73	24.95	23.47	23.91	82,352	23.91
10/15/2025	25.05	25.85	24.59	25.12	60,152	25.12
10/14/2025	26.04	26.15	24.04	25.35	141,999	25.35
10/13/2025	34.01	35.34	24.22	26.52	489,603	26.52
10/10/2025	34.84	34.84	32.87	33.33	27,440	33.33
10/09/2025	35.02	35.51	33.97	34.65	37,910	34.65
10/08/2025	32.80	35.07	32.17	34.74	48,631	34.74
10/07/2025	33.84	34.00	32.70	32.82	31,773	32.82
10/06/2025	34.02	34.36	33.35	33.84	20,086	33.84
10/03/2025	33.50	35.75	33.35	34.03	34,073	34.03
10/02/2025	33.39	33.76	33.35	33.59	18,816	33.59
10/01/2025	33.63	34.21	33.35	33.79	22,725	33.79
9/30/2025	33.72	34.34	33.37	33.85	35,459	33.85
9/29/2025	33.90	34.85	33.77	33.90	21,936	33.90
9/26/2025	33.50	34.45	33.40	33.99	22,457	33.99
9/25/2025	33.71	34.93	33.55	33.65	21,411	33.65
9/24/2025	33.89	35.30	33.35	34.94	26,757	34.94
9/23/2025	34.40	34.96	33.90	33.91	22,600	33.91
9/22/2025	34.27	34.77	33.39	34.34	24,169	34.34
9/19/2025	34.63	34.71	33.87	34.36	46,804	34.36
9/18/2025	33.14	34.76	32.97	34.76	53,292	34.76
9/17/2025	35.00	35.00	32.66	32.69	33,581	32.69