5 DAY PERFORMANCE
-13.40%
1 MONTH PERFORMANCE
-40.50%
3 MONTH PERFORMANCE
+11.02%
6 MONTH PERFORMANCE
-21.48%
YEAR-TO-DATE PERFORMANCE
-14.34%
1 YEAR PERFORMANCE
+103.17%
Pro-Dex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $40.10 | $40.05 (-0.12%) | $41.50 | $38.61 | 34.50 K | $130.60 M |
| 05/29/2025 | $41.00 | $40.35 (-1.59%) | $41.50 | $39.75 | 44.80 K | $131.58 M |
| 05/28/2025 | $44.63 | $41.29 (-7.48%) | $44.63 | $41.14 | 47.70 K | $134.65 M |
| 05/27/2025 | $47.62 | $44.11 (-7.37%) | $47.70 | $44.00 | 51.85 K | $143.84 M |
| 05/23/2025 | $44.51 | $46.24 (3.89%) | $46.73 | $44.50 | 32.20 K | $150.79 M |
| 05/22/2025 | $44.40 | $45.62 (2.75%) | $46.00 | $44.17 | 34.10 K | $148.77 M |
| 05/21/2025 | $44.70 | $44.40 (-0.67%) | $45.99 | $44.31 | 49.20 K | $144.79 M |
| 05/20/2025 | $43.24 | $44.57 (3.08%) | $45.33 | $43.24 | 33.92 K | $145.34 M |
| 05/19/2025 | $42.80 | $43.23 (1%) | $44.25 | $42.80 | 27.43 K | $140.97 M |
| 05/16/2025 | $42.83 | $43.12 (0.68%) | $44.00 | $42.45 | 36.52 K | $140.62 M |
| 05/15/2025 | $43.49 | $43.12 (-0.85%) | $45.16 | $43.07 | 31.05 K | $140.62 M |
| 05/14/2025 | $42.07 | $43.34 (3.02%) | $44.12 | $42.07 | 35.82 K | $141.33 M |
| 05/13/2025 | $40.48 | $42.49 (4.97%) | $43.01 | $40.19 | 79.01 K | $138.56 M |
| 05/12/2025 | $46.98 | $40.27 (-14.28%) | $47.49 | $39.61 | 137.20 K | $131.32 M |
| 05/09/2025 | $43.09 | $44.29 (2.78%) | $45.29 | $43.00 | 30.73 K | $144.43 M |
| 05/08/2025 | $42.79 | $43.38 (1.38%) | $44.65 | $41.63 | 45.73 K | $141.46 M |
| 05/07/2025 | $45.88 | $42.72 (-6.89%) | $46.04 | $42.50 | 48.35 K | $139.31 M |
| 05/06/2025 | $44.00 | $44.80 (1.82%) | $46.34 | $43.44 | 81.95 K | $146.09 M |
| 05/05/2025 | $46.66 | $44.94 (-3.69%) | $51.95 | $43.93 | 156.36 K | $146.55 M |
| 05/02/2025 | $61.88 | $45.86 (-25.89%) | $61.88 | $42.40 | 278.80 K | $149.55 M |
| 05/01/2025 | $66.09 | $67.30 (1.83%) | $67.87 | $65.14 | 26.84 K | $219.47 M |
| 04/30/2025 | $66.24 | $65.68 (-0.85%) | $68.33 | $64.17 | 32.00 K | $214.19 M |
| 04/29/2025 | $69.15 | $66.40 (-3.98%) | $70.25 | $65.73 | 44.99 K | $216.53 M |
| 04/28/2025 | $65.84 | $69.00 (4.8%) | $69.96 | $65.44 | 53.60 K | $225.01 M |
| 04/25/2025 | $66.55 | $64.89 (-2.49%) | $67.89 | $62.46 | 54.42 K | $211.62 M |
| 04/24/2025 | $63.70 | $66.92 (5.05%) | $70.26 | $63.69 | 77.80 K | $218.24 M |
| 04/23/2025 | $64.86 | $63.67 (-1.83%) | $66.43 | $62.98 | 44.64 K | $207.64 M |
| 04/22/2025 | $58.97 | $63.46 (7.61%) | $64.73 | $58.26 | 55.10 K | $206.95 M |
| 04/21/2025 | $60.01 | $58.31 (-2.83%) | $61.25 | $57.75 | 35.72 K | $190.16 M |
| 04/17/2025 | $61.89 | $60.83 (-1.71%) | $63.63 | $60.33 | 31.11 K | $198.38 M |
| 04/16/2025 | $63.49 | $61.33 (-3.4%) | $64.96 | $60.15 | 37.34 K | $200.01 M |
| 04/15/2025 | $59.71 | $63.94 (7.08%) | $65.00 | $59.71 | 33.40 K | $208.52 M |
| 04/14/2025 | $65.16 | $59.31 (-8.98%) | $65.16 | $56.39 | 68.60 K | $193.42 M |
| 04/11/2025 | $61.10 | $63.23 (3.49%) | $65.87 | $59.95 | 55.53 K | $206.20 M |
| 04/10/2025 | $58.42 | $61.10 (4.59%) | $62.46 | $57.40 | 52.82 K | $199.26 M |
| 04/09/2025 | $54.88 | $58.63 (6.83%) | $60.71 | $54.41 | 65.87 K | $191.20 M |
| 04/08/2025 | $55.34 | $54.97 (-0.67%) | $57.16 | $53.05 | 59.65 K | $179.27 M |
| 04/07/2025 | $49.88 | $52.87 (5.99%) | $55.51 | $46.80 | 98.21 K | $172.42 M |
| 04/04/2025 | $50.76 | $50.90 (0.28%) | $51.60 | $47.77 | 37.40 K | $165.99 M |
| 04/03/2025 | $53.09 | $50.65 (-4.6%) | $53.09 | $48.76 | 51.30 K | $165.18 M |
| 04/02/2025 | $52.61 | $55.19 (4.9%) | $56.56 | $52.23 | 76.60 K | $179.98 M |
| 04/01/2025 | $49.99 | $51.40 (2.82%) | $51.76 | $48.75 | 40.33 K | $167.62 M |
| 03/31/2025 | $47.37 | $49.58 (4.67%) | $50.00 | $47.00 | 28.64 K | $161.69 M |
| 03/28/2025 | $49.76 | $48.23 (-3.07%) | $50.00 | $47.74 | 25.00 K | $157.29 M |
| 03/27/2025 | $49.41 | $49.98 (1.15%) | $49.98 | $47.50 | 15.75 K | $162.99 M |
| 03/26/2025 | $50.00 | $49.41 (-1.18%) | $52.00 | $48.30 | 18.70 K | $161.13 M |
| 03/25/2025 | $49.91 | $49.62 (-0.58%) | $51.67 | $49.10 | 46.34 K | $161.82 M |
| 03/24/2025 | $49.61 | $50.00 (0.79%) | $50.02 | $48.41 | 31.14 K | $163.06 M |
| 03/21/2025 | $49.00 | $48.92 (-0.16%) | $49.00 | $47.40 | 14.20 K | $159.54 M |
| 03/20/2025 | $49.24 | $49.05 (-0.39%) | $50.40 | $47.71 | 20.93 K | $159.96 M |
| 03/19/2025 | $49.78 | $49.85 (0.14%) | $50.00 | $48.59 | 22.74 K | $162.57 M |
| 03/18/2025 | $49.44 | $49.78 (0.69%) | $49.90 | $48.00 | 19.00 K | $162.34 M |
| 03/17/2025 | $49.99 | $48.89 (-2.2%) | $49.99 | $46.80 | 36.10 K | $159.44 M |
| 03/14/2025 | $46.46 | $49.66 (6.89%) | $50.00 | $46.46 | 58.80 K | $161.95 M |
| 03/13/2025 | $46.49 | $45.70 (-1.7%) | $47.47 | $44.65 | 32.80 K | $149.03 M |
| 03/12/2025 | $47.83 | $46.53 (-2.72%) | $48.61 | $45.24 | 47.30 K | $151.74 M |
| 03/11/2025 | $44.39 | $47.78 (7.64%) | $48.26 | $43.98 | 66.25 K | $155.82 M |
| 03/10/2025 | $43.78 | $44.37 (1.35%) | $45.00 | $41.75 | 101.82 K | $144.70 M |
| 03/07/2025 | $34.01 | $40.08 (17.85%) | $41.00 | $30.79 | 157.09 K | $130.71 M |
| 03/06/2025 | $33.68 | $34.04 (1.07%) | $34.32 | $33.21 | 19.92 K | $111.01 M |
| 03/05/2025 | $34.62 | $34.35 (-0.78%) | $35.45 | $33.11 | 22.91 K | $112.02 M |
| 03/04/2025 | $35.52 | $34.32 (-3.38%) | $36.99 | $34.05 | 18.71 K | $111.92 M |
| 03/03/2025 | $35.13 | $36.07 (2.68%) | $39.99 | $35.13 | 36.00 K | $117.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
