Pro-Dex Inc. (PDEX)
NASDAQ: PDEX
· Real-Time Price · USD
35.57
-2.62 (-6.86%)
At close: Sep 08, 2025, 3:58 PM
35.45
-0.34%
After-hours: Sep 08, 2025, 06:22 PM EDT
PDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.35 | 43.35 | 38.02 | 38.19 | 38.19 | -16.51% | 90,800 |
| Sep 4, 2025 | 46.50 | 47.81 | 45.05 | 45.74 | 45.74 | -1.57% | 22,700 |
| Sep 3, 2025 | 46.09 | 47.25 | 45.73 | 46.47 | 46.47 | 0.93% | 15,100 |
| Sep 2, 2025 | 46.13 | 47.00 | 45.75 | 46.04 | 46.04 | -1.79% | 14,137 |
| Aug 29, 2025 | 46.78 | 47.50 | 46.50 | 46.88 | 46.88 | 0.93% | 14,342 |
| Aug 28, 2025 | 46.00 | 47.46 | 45.78 | 46.45 | 46.45 | 2.09% | 19,140 |
| Aug 27, 2025 | 46.68 | 47.80 | 45.50 | 45.50 | 45.50 | -2.59% | 24,900 |
| Aug 26, 2025 | 46.03 | 47.42 | 45.69 | 46.71 | 46.71 | 1.08% | 22,817 |
| Aug 25, 2025 | 46.00 | 47.86 | 45.85 | 46.21 | 46.21 | 0.39% | 21,700 |
| Aug 22, 2025 | 47.75 | 48.45 | 45.32 | 46.03 | 46.03 | -4.10% | 36,424 |
| Aug 21, 2025 | 45.00 | 48.19 | 44.37 | 48.00 | 48.00 | 7.29% | 32,107 |
| Aug 20, 2025 | 43.95 | 44.74 | 43.50 | 44.74 | 44.74 | 1.87% | 13,900 |
| Aug 19, 2025 | 44.28 | 44.93 | 42.70 | 43.92 | 43.92 | -0.41% | 20,300 |
| Aug 18, 2025 | 42.43 | 45.21 | 42.26 | 44.10 | 44.10 | 3.21% | 28,340 |
| Aug 15, 2025 | 40.82 | 43.00 | 40.76 | 42.73 | 42.73 | 4.96% | 33,800 |
| Aug 14, 2025 | 42.34 | 42.34 | 40.71 | 40.71 | 40.71 | -3.85% | 32,400 |
| Aug 13, 2025 | 39.95 | 42.68 | 39.05 | 42.34 | 42.34 | 7.41% | 42,593 |
| Aug 12, 2025 | 38.56 | 39.76 | 36.00 | 39.42 | 39.42 | 2.63% | 125,307 |
| Aug 11, 2025 | 48.01 | 48.48 | 38.07 | 38.41 | 38.41 | -19.56% | 137,800 |
| Aug 8, 2025 | 46.77 | 48.77 | 46.50 | 47.75 | 47.75 | 2.62% | 22,316 |