5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
+40.64%
6 MONTH PERFORMANCE
-7.42%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+18.09%
Pro-Dex Inc. (co) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $39.86 | $40.66 (2.01%) | $40.83 | $39.64 | 30.70 K | $132.11 M |
| 02/17/2026 | $39.96 | $39.91 (-0.13%) | $40.20 | $39.36 | 13.74 K | $129.68 M |
| 02/13/2026 | $38.50 | $39.48 (2.55%) | $40.00 | $38.50 | 17.33 K | $128.28 M |
| 02/12/2026 | $38.17 | $38.09 (-0.21%) | $38.78 | $37.53 | 17.22 K | $123.76 M |
| 02/11/2026 | $38.50 | $38.03 (-1.22%) | $39.49 | $37.40 | 19.91 K | $123.57 M |
| 02/10/2026 | $39.93 | $37.33 (-6.51%) | $39.97 | $37.07 | 29.71 K | $121.29 M |
| 02/09/2026 | $39.65 | $39.70 (0.13%) | $40.20 | $39.12 | 31.84 K | $129.00 M |
| 02/06/2026 | $39.35 | $39.45 (0.25%) | $40.50 | $39.00 | 20.83 K | $128.18 M |
| 02/05/2026 | $39.10 | $38.45 (-1.66%) | $39.38 | $38.15 | 21.90 K | $124.93 M |
| 02/04/2026 | $40.20 | $39.30 (-2.24%) | $40.20 | $38.76 | 35.90 K | $127.70 M |
| 02/03/2026 | $40.18 | $40.03 (-0.37%) | $41.00 | $38.51 | 39.00 K | $130.07 M |
| 02/02/2026 | $38.87 | $40.06 (3.06%) | $40.43 | $38.87 | 33.80 K | $130.17 M |
| 01/30/2026 | $39.89 | $39.23 (-1.65%) | $40.77 | $37.95 | 56.20 K | $127.47 M |
| 01/29/2026 | $39.89 | $39.41 (-1.2%) | $39.89 | $38.66 | 13.10 K | $128.05 M |
| 01/28/2026 | $41.51 | $39.42 (-5.03%) | $41.85 | $39.40 | 45.50 K | $128.09 M |
| 01/27/2026 | $40.87 | $41.23 (0.88%) | $42.00 | $40.50 | 30.00 K | $133.97 M |
| 01/26/2026 | $39.12 | $40.87 (4.47%) | $41.35 | $39.12 | 21.20 K | $133.31 M |
| 01/23/2026 | $39.45 | $39.12 (-0.84%) | $40.00 | $38.55 | 12.32 K | $127.60 M |
| 01/22/2026 | $40.60 | $40.42 (-0.44%) | $42.25 | $40.25 | 19.13 K | $131.84 M |
| 01/21/2026 | $41.40 | $40.85 (-1.33%) | $41.54 | $39.61 | 23.70 K | $133.24 M |
| 01/20/2026 | $42.02 | $41.73 (-0.69%) | $42.30 | $40.79 | 5.90 K | $136.11 M |
| 01/16/2026 | $41.73 | $42.23 (1.2%) | $43.39 | $41.73 | 15.50 K | $137.74 M |
| 01/15/2026 | $41.20 | $41.73 (1.29%) | $42.36 | $40.03 | 32.84 K | $136.11 M |
| 01/14/2026 | $39.90 | $41.08 (2.96%) | $41.11 | $39.75 | 7.43 K | $133.99 M |
| 01/13/2026 | $43.62 | $40.34 (-7.52%) | $43.69 | $39.98 | 38.40 K | $131.58 M |
| 01/12/2026 | $41.50 | $43.27 (4.27%) | $43.60 | $41.50 | 19.25 K | $141.14 M |
| 01/09/2026 | $41.55 | $41.74 (0.46%) | $41.93 | $40.19 | 53.03 K | $136.15 M |
| 01/08/2026 | $40.99 | $41.30 (0.76%) | $41.85 | $40.43 | 11.20 K | $134.71 M |
| 01/07/2026 | $40.90 | $40.04 (-2.1%) | $41.65 | $39.71 | 41.34 K | $130.60 M |
| 01/06/2026 | $38.72 | $40.96 (5.79%) | $41.00 | $38.71 | 29.61 K | $133.60 M |
| 01/05/2026 | $38.05 | $38.72 (1.76%) | $39.65 | $37.58 | 21.12 K | $126.30 M |
| 01/02/2026 | $38.48 | $37.72 (-1.98%) | $38.86 | $36.57 | 29.04 K | $123.03 M |
| 12/31/2025 | $38.88 | $38.48 (-1.03%) | $38.88 | $37.52 | 29.03 K | $125.51 M |
| 12/30/2025 | $39.30 | $38.60 (-1.78%) | $39.76 | $38.10 | 24.50 K | $125.90 M |
| 12/29/2025 | $39.26 | $39.44 (0.46%) | $40.37 | $38.49 | 19.70 K | $128.64 M |
| 12/26/2025 | $40.38 | $39.45 (-2.3%) | $40.41 | $39.02 | 10.71 K | $128.68 M |
| 12/24/2025 | $43.30 | $40.40 (-6.7%) | $43.30 | $39.50 | 62.54 K | $131.77 M |
| 12/23/2025 | $42.45 | $41.39 (-2.5%) | $42.75 | $40.70 | 32.31 K | $135.00 M |
| 12/22/2025 | $41.00 | $42.68 (4.1%) | $47.40 | $41.00 | 48.76 K | $139.21 M |
| 12/19/2025 | $42.28 | $38.68 (-8.51%) | $44.22 | $38.13 | 46.19 K | $126.16 M |
| 12/18/2025 | $43.96 | $42.18 (-4.05%) | $43.96 | $41.50 | 21.52 K | $137.58 M |
| 12/17/2025 | $44.60 | $43.09 (-3.39%) | $46.00 | $42.00 | 51.44 K | $140.55 M |
| 12/16/2025 | $43.48 | $44.70 (2.81%) | $45.13 | $43.48 | 47.42 K | $145.80 M |
| 12/15/2025 | $43.95 | $43.80 (-0.34%) | $44.34 | $41.89 | 32.10 K | $142.86 M |
| 12/12/2025 | $43.50 | $43.38 (-0.28%) | $44.49 | $42.67 | 34.03 K | $141.49 M |
| 12/11/2025 | $41.99 | $43.57 (3.76%) | $44.43 | $41.70 | 37.00 K | $142.11 M |
| 12/10/2025 | $41.40 | $42.49 (2.63%) | $42.84 | $41.40 | 22.70 K | $138.59 M |
| 12/09/2025 | $40.42 | $41.71 (3.19%) | $41.72 | $40.42 | 21.04 K | $136.05 M |
| 12/08/2025 | $39.99 | $41.00 (2.53%) | $41.21 | $39.72 | 15.20 K | $133.73 M |
| 12/05/2025 | $40.98 | $40.22 (-1.85%) | $41.55 | $40.17 | 14.90 K | $131.19 M |
| 12/04/2025 | $39.56 | $40.70 (2.88%) | $40.99 | $39.34 | 19.60 K | $132.75 M |
| 12/03/2025 | $37.60 | $39.16 (4.15%) | $40.00 | $37.60 | 37.25 K | $127.73 M |
| 12/02/2025 | $37.58 | $37.56 (-0.05%) | $37.92 | $37.00 | 29.44 K | $122.51 M |
| 12/01/2025 | $36.44 | $37.47 (2.83%) | $38.15 | $36.44 | 19.03 K | $122.22 M |
| 11/28/2025 | $37.66 | $36.44 (-3.24%) | $37.73 | $35.22 | 14.51 K | $118.86 M |
| 11/26/2025 | $36.40 | $36.76 (0.99%) | $37.20 | $36.30 | 27.30 K | $119.90 M |
| 11/25/2025 | $33.28 | $36.41 (9.41%) | $36.55 | $33.28 | 48.60 K | $118.76 M |
| 11/24/2025 | $33.00 | $33.00 (0%) | $33.80 | $32.14 | 25.94 K | $107.64 M |
| 11/21/2025 | $30.55 | $32.66 (6.91%) | $33.11 | $30.55 | 41.90 K | $106.53 M |
| 11/20/2025 | $30.12 | $30.83 (2.36%) | $31.99 | $29.29 | 49.80 K | $100.56 M |
| 11/19/2025 | $30.76 | $28.91 (-6.01%) | $30.76 | $28.81 | 32.74 K | $94.30 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.
