Pro-Dex Inc. (PDEX)
34.45
-1.62 (-4.49%)
At close: Mar 04, 2025, 3:59 PM
34.32
-0.38%
After-hours: Mar 04, 2025, 04:00 PM EST
PDEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.13 | 39.99 | 35.13 | 36.07 | 1.35 | 3.89% | 35,963 |
| Feb 28, 2025 | 33.63 | 35.23 | 32.15 | 34.72 | 0.99 | 2.94% | 14,924 |
| Feb 27, 2025 | 33.72 | 33.90 | 32.80 | 33.73 | 0.51 | 1.54% | 22,200 |
| Feb 26, 2025 | 33.49 | 34.49 | 33.21 | 33.22 | -0.65 | -1.92% | 9,521 |
| Feb 25, 2025 | 33.61 | 33.88 | 31.81 | 33.87 | 0.76 | 2.30% | 14,500 |
| Feb 24, 2025 | 31.80 | 34.74 | 31.34 | 33.11 | 1.11 | 3.47% | 36,713 |
| Feb 21, 2025 | 32.93 | 33.09 | 32.00 | 32.00 | -1.33 | -3.99% | 10,601 |
| Feb 20, 2025 | 33.77 | 35.46 | 32.76 | 33.33 | -1.10 | -3.19% | 19,000 |
| Feb 19, 2025 | 35.81 | 36.00 | 34.00 | 34.43 | -1.75 | -4.84% | 28,543 |
| Feb 18, 2025 | 35.23 | 37.62 | 34.76 | 36.18 | 0.76 | 2.15% | 21,926 |
| Feb 14, 2025 | 34.46 | 36.35 | 34.35 | 35.42 | 0.86 | 2.49% | 13,800 |
| Feb 13, 2025 | 34.21 | 35.53 | 33.84 | 34.56 | 0.05 | 0.14% | 6,214 |
| Feb 12, 2025 | 34.91 | 35.79 | 33.96 | 34.51 | -1.28 | -3.58% | 14,944 |
| Feb 11, 2025 | 32.70 | 36.08 | 32.12 | 35.79 | 2.54 | 7.64% | 34,623 |
| Feb 10, 2025 | 33.16 | 35.84 | 32.46 | 33.25 | -0.34 | -1.01% | 25,000 |
| Feb 7, 2025 | 33.84 | 35.14 | 33.33 | 33.59 | -0.75 | -2.18% | 23,009 |
| Feb 6, 2025 | 33.09 | 35.20 | 32.44 | 34.34 | 1.87 | 5.76% | 29,200 |
| Feb 5, 2025 | 34.65 | 35.02 | 32.19 | 32.47 | -1.87 | -5.45% | 49,800 |
| Feb 4, 2025 | 34.69 | 35.96 | 34.13 | 34.34 | -0.96 | -2.72% | 28,804 |
| Feb 3, 2025 | 36.51 | 37.25 | 34.63 | 35.30 | -2.67 | -7.03% | 49,616 |
| Jan 31, 2025 | 43.07 | 44.00 | 36.67 | 37.97 | -4.98 | -11.59% | 98,300 |
| Jan 30, 2025 | 43.18 | 45.27 | 42.10 | 42.95 | -0.31 | -0.72% | 32,200 |
| Jan 29, 2025 | 41.61 | 44.55 | 41.61 | 43.26 | 1.47 | 3.52% | 41,529 |
| Jan 28, 2025 | 40.79 | 42.00 | 40.56 | 41.79 | 0.52 | 1.26% | 20,432 |
| Jan 27, 2025 | 40.00 | 42.25 | 39.47 | 41.27 | 0.61 | 1.50% | 42,734 |
| Jan 24, 2025 | 41.86 | 41.95 | 40.30 | 40.66 | -1.20 | -2.87% | 23,534 |
| Jan 23, 2025 | 41.50 | 42.00 | 41.25 | 41.86 | 0.21 | 0.50% | 16,013 |
| Jan 22, 2025 | 44.50 | 44.50 | 41.52 | 41.65 | -2.67 | -6.02% | 26,600 |
| Jan 21, 2025 | 44.50 | 46.62 | 43.48 | 44.32 | -0.03 | -0.07% | 29,941 |
| Jan 17, 2025 | 43.97 | 45.50 | 43.50 | 44.35 | 0.02 | 0.05% | 31,542 |
| Jan 16, 2025 | 44.44 | 44.90 | 43.75 | 44.33 | -0.97 | -2.14% | 19,200 |
| Jan 15, 2025 | 44.58 | 45.35 | 44.35 | 45.30 | 0.30 | 0.67% | 12,904 |
| Jan 14, 2025 | 46.33 | 46.40 | 44.39 | 45.00 | -1.74 | -3.72% | 15,511 |
| Jan 13, 2025 | 46.12 | 47.00 | 45.14 | 46.74 | -0.23 | -0.49% | 19,100 |
| Jan 10, 2025 | 49.13 | 49.75 | 46.17 | 46.97 | -2.73 | -5.49% | 26,900 |
| Jan 8, 2025 | 52.20 | 52.85 | 49.24 | 49.70 | -2.30 | -4.42% | 33,900 |
| Jan 7, 2025 | 58.00 | 58.36 | 50.45 | 52.00 | -5.78 | -10.00% | 33,503 |
| Jan 6, 2025 | 52.04 | 59.60 | 50.09 | 57.78 | 10.79 | 22.96% | 75,910 |
| Jan 3, 2025 | 46.54 | 46.99 | 45.62 | 46.99 | 0.63 | 1.36% | 16,446 |
| Jan 2, 2025 | 46.06 | 48.26 | 46.06 | 46.36 | -0.39 | -0.83% | 27,419 |
| Dec 31, 2024 | 46.00 | 46.98 | 44.55 | 46.75 | 0.84 | 1.83% | 10,224 |
| Dec 30, 2024 | 48.98 | 48.98 | 44.53 | 45.91 | -3.39 | -6.88% | 19,246 |
| Dec 27, 2024 | 48.79 | 50.10 | 48.31 | 49.30 | -0.41 | -0.82% | 8,900 |
| Dec 26, 2024 | 47.40 | 50.16 | 47.40 | 49.71 | 1.58 | 3.28% | 17,500 |
| Dec 24, 2024 | 45.39 | 48.13 | 45.39 | 48.13 | 2.23 | 4.86% | 10,613 |
| Dec 23, 2024 | 48.19 | 48.19 | 45.90 | 45.90 | -2.84 | -5.83% | 8,707 |
| Dec 20, 2024 | 46.23 | 48.81 | 45.75 | 48.74 | 2.39 | 5.16% | 64,423 |
| Dec 19, 2024 | 46.82 | 46.82 | 42.56 | 46.35 | 0.62 | 1.36% | 18,125 |
| Dec 18, 2024 | 48.54 | 49.68 | 45.33 | 45.73 | -2.72 | -5.61% | 46,245 |
| Dec 17, 2024 | 48.06 | 48.45 | 45.00 | 48.45 | -0.03 | -0.06% | 8,400 |