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

Last Price61.60

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 30th, 7:54 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	64.57	65.28	61.01	61.60	43,096	61.60
10/28/2026	62.01	63.63	61.72	63.19	49,501	63.19
10/27/2026	60.74	62.88	60.60	62.27	41,731	62.27
10/26/2026	62.77	62.94	60.66	60.66	52,120	60.66
10/23/2026	61.83	62.72	60.63	62.22	54,287	62.22
10/22/2026	60.30	63.24	60.30	62.38	22,722	62.38
10/21/2026	59.76	60.72	59.60	60.56	20,584	60.56
10/20/2026	57.66	60.21	57.66	59.40	23,174	59.40
10/19/2026	58.44	58.80	56.00	57.70	34,049	57.70
10/16/2026	59.89	59.89	58.16	58.26	23,889	58.26
10/15/2026	59.61	60.99	59.15	60.02	31,867	60.02
10/14/2026	61.88	62.75	59.56	59.82	61,519	59.82
10/13/2026	62.85	63.12	61.95	62.27	29,092	62.27
10/12/2026	62.30	63.97	61.99	63.09	66,539	63.09
10/09/2026	63.05	63.73	61.80	62.49	31,869	62.49
10/08/2026	63.16	63.80	60.54	62.21	54,933	62.21
10/07/2026	64.03	64.75	62.34	62.80	49,278	62.80
10/06/2026	65.04	66.85	64.03	64.92	71,570	64.92
10/05/2026	63.98	67.00	63.45	65.41	45,145	65.41
10/02/2026	66.60	66.95	63.74	64.07	35,318	64.07
10/01/2026	68.74	69.01	64.56	65.36	42,756	65.36
9/30/2026	70.44	70.44	68.10	69.00	60,480	69.00
9/29/2026	71.62	71.69	68.58	70.02	50,810	70.02
9/28/2026	70.88	73.00	70.56	71.62	92,350	71.62
9/25/2026	73.09	74.20	70.85	71.77	59,962	71.77
9/24/2026	70.81	74.00	70.80	73.02	39,511	73.02
9/23/2026	72.38	72.76	70.52	71.94	96,359	71.94
9/22/2026	72.84	73.50	71.97	72.41	42,370	72.41
9/21/2026	72.70	73.40	71.20	72.52	75,926	72.52
9/18/2026	70.29	73.29	69.56	72.55	84,683	72.55
9/17/2026	72.48	73.50	68.97	69.47	56,167	69.47
9/16/2026	67.58	72.89	67.05	71.85	105,652	71.85
9/15/2026	66.03	68.30	65.95	66.91	70,651	66.91
9/14/2026	62.80	69.10	62.57	66.56	126,574	66.56
9/11/2026	59.84	63.56	59.39	62.80	63,037	62.80
9/10/2026	59.89	60.31	58.04	59.84	65,560	59.84
9/09/2026	65.65	66.40	58.45	60.70	153,683	60.70
9/08/2026	73.95	73.95	66.25	66.41	106,822	66.41
9/04/2026	69.54	77.00	69.54	73.41	150,235	73.41
9/03/2026	62.56	63.31	60.20	61.75	64,690	61.75
9/02/2026	62.27	63.20	62.09	62.58	33,824	62.58
9/01/2026	61.90	63.20	59.92	61.40	92,081	61.40
8/31/2026	62.76	63.58	61.84	62.10	33,635	62.10
8/28/2026	64.89	64.89	62.17	62.55	56,664	62.55
8/27/2026	63.93	66.36	63.93	64.86	57,444	64.86
8/26/2026	65.61	65.61	63.41	63.84	79,324	63.84
8/25/2026	67.37	67.98	63.15	65.22	54,966	65.22
8/24/2026	65.30	67.32	65.30	66.86	25,643	66.86
8/21/2026	66.02	66.33	64.59	65.67	33,039	65.67
8/20/2026	66.28	67.38	65.84	66.31	35,844	66.31
8/19/2026	67.96	68.33	65.50	66.94	41,854	66.94
8/18/2026	66.35	67.55	61.74	66.89	23,748	66.89
8/17/2026	66.66	69.86	64.51	67.15	89,630	67.15
8/14/2026	68.60	68.60	66.32	67.02	24,165	67.02
8/13/2026	67.99	68.83	64.27	67.90	118,217	67.90
8/12/2026	66.22	68.00	62.10	67.41	114,584	67.41
8/11/2026	66.58	67.76	66.04	66.72	97,231	66.72
8/10/2026	65.42	68.10	64.80	66.25	121,911	66.25
8/07/2026	66.27	68.10	65.10	65.56	210,504	65.56
8/06/2026	66.18	67.31	65.00	65.48	63,267	65.48
8/05/2026	67.97	68.44	66.10	66.30	40,806	66.30
8/04/2026	63.62	68.79	63.62	68.44	81,884	68.44
8/03/2026	59.50	64.34	59.50	63.61	81,073	63.61
7/31/2026	56.65	59.35	55.55	58.57	67,846	58.57
7/30/2026	55.47	58.55	55.48	56.65	70,840	56.65