-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+22.27% -
3 MONTH PERFORMANCE
+20.64% -
6 MONTH PERFORMANCE
+35.14% -
YEAR-TO-DATE PERFORMANCE
+34.13% -
1 YEAR PERFORMANCE
+34.02%
Pro-Dex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $22.50 | $23.28 (3.47%) | $23.91 | $22.00 | 26,474 | $79.17 M |
| 09/05/2024 | $21.70 | $22.26 (2.58%) | $22.50 | $21.20 | 35,500 | $75.70 M |
| 09/04/2024 | $22.17 | $22.10 (-0.32%) | $23.30 | $21.61 | 33,300 | $75.16 M |
| 09/03/2024 | $23.07 | $22.33 (-3.21%) | $23.07 | $22.33 | 14,200 | $75.94 M |
| 08/30/2024 | $23.12 | $23.33 (0.91%) | $24.49 | $22.82 | 12,300 | $80.51 M |
| 08/29/2024 | $22.04 | $23.12 (4.9%) | $24.74 | $22.04 | 17,943 | $79.79 M |
| 08/28/2024 | $21.70 | $21.98 (1.29%) | $22.28 | $21.65 | 6,437 | $75.85 M |
| 08/27/2024 | $21.00 | $21.63 (3%) | $22.79 | $21.00 | 11,900 | $74.65 M |
| 08/26/2024 | $20.83 | $21.20 (1.78%) | $21.74 | $20.33 | 6,100 | $73.16 M |
| 08/23/2024 | $20.82 | $20.95 (0.62%) | $21.04 | $20.70 | 9,309 | $72.30 M |
| 08/22/2024 | $20.99 | $20.70 (-1.38%) | $20.99 | $20.08 | 6,900 | $71.44 M |
| 08/21/2024 | $19.80 | $20.52 (3.64%) | $21.20 | $19.80 | 29,816 | $70.81 M |
| 08/20/2024 | $19.68 | $19.95 (1.37%) | $20.05 | $19.45 | 2,707 | $68.85 M |
| 08/19/2024 | $19.75 | $19.98 (1.16%) | $19.98 | $19.75 | 4,842 | $68.95 M |
| 08/16/2024 | $19.64 | $19.75 (0.56%) | $19.75 | $19.64 | 3,300 | $68.16 M |
| 08/15/2024 | $19.00 | $19.42 (2.21%) | $20.00 | $19.00 | 6,230 | $67.02 M |
| 08/14/2024 | $18.30 | $18.67 (2.02%) | $18.67 | $18.30 | 1,049 | $64.43 M |
| 08/13/2024 | $18.75 | $18.65 (-0.53%) | $19.00 | $18.65 | 2,105 | $64.36 M |
| 08/12/2024 | $19.50 | $18.82 (-3.49%) | $19.50 | $18.82 | 6,435 | $64.95 M |
| 08/09/2024 | $19.58 | $19.32 (-1.33%) | $19.94 | $19.32 | 3,800 | $66.67 M |
| 08/08/2024 | $20.05 | $19.64 (-2.04%) | $20.05 | $19.06 | 4,640 | $67.78 M |
| 08/07/2024 | $19.01 | $19.22 (1.1%) | $19.46 | $19.01 | 5,800 | $66.33 M |
| 08/06/2024 | $18.48 | $19.17 (3.73%) | $20.10 | $18.48 | 8,541 | $66.16 M |
| 08/05/2024 | $18.62 | $17.94 (-3.65%) | $18.62 | $17.81 | 15,400 | $61.91 M |
| 08/02/2024 | $20.20 | $19.61 (-2.92%) | $20.20 | $19.61 | 3,500 | $67.67 M |
| 08/01/2024 | $20.22 | $20.31 (0.45%) | $20.45 | $20.21 | 4,300 | $70.09 M |
| 07/31/2024 | $20.38 | $20.22 (-0.79%) | $20.70 | $20.22 | 12,100 | $69.78 M |
| 07/30/2024 | $19.90 | $20.32 (2.11%) | $20.63 | $19.90 | 21,500 | $70.12 M |
| 07/29/2024 | $19.20 | $19.79 (3.07%) | $20.07 | $18.89 | 9,300 | $68.30 M |
| 07/26/2024 | $18.98 | $18.79 (-1%) | $19.43 | $18.72 | 1,813 | $64.84 M |
| 07/25/2024 | $19.35 | $19.08 (-1.4%) | $19.35 | $18.61 | 710 | $65.85 M |
| 07/24/2024 | $19.22 | $19.22 (0%) | $19.22 | $19.20 | 800 | $66.33 M |
| 07/23/2024 | $18.81 | $19.40 (3.14%) | $19.40 | $18.81 | 1,449 | $66.95 M |
| 07/22/2024 | $19.33 | $19.05 (-1.45%) | $19.80 | $19.05 | 5,236 | $65.74 M |
| 07/19/2024 | $19.31 | $19.60 (1.5%) | $20.22 | $18.69 | 6,154 | $67.64 M |
| 07/18/2024 | $19.90 | $19.25 (-3.27%) | $20.30 | $19.19 | 12,297 | $66.43 M |
| 07/17/2024 | $19.73 | $19.90 (0.86%) | $19.96 | $18.98 | 9,006 | $68.67 M |
| 07/16/2024 | $18.60 | $19.40 (4.3%) | $19.63 | $18.14 | 14,152 | $66.95 M |
| 07/15/2024 | $17.70 | $18.51 (4.58%) | $18.81 | $17.60 | 11,388 | $63.88 M |
| 07/12/2024 | $17.50 | $17.77 (1.54%) | $18.23 | $17.40 | 11,016 | $61.32 M |
| 07/11/2024 | $17.75 | $17.55 (-1.13%) | $18.13 | $17.34 | 6,160 | $60.57 M |
| 07/10/2024 | $18.50 | $17.93 (-3.08%) | $18.50 | $17.48 | 6,549 | $61.88 M |
| 07/09/2024 | $17.41 | $17.64 (1.32%) | $18.20 | $17.20 | 8,967 | $60.88 M |
| 07/08/2024 | $17.83 | $17.90 (0.39%) | $18.20 | $17.70 | 3,502 | $61.77 M |
| 07/05/2024 | $17.02 | $17.45 (2.53%) | $17.81 | $17.02 | 7,283 | $60.22 M |
| 07/03/2024 | $17.86 | $17.13 (-4.09%) | $18.09 | $16.84 | 3,892 | $59.12 M |
| 07/02/2024 | $18.35 | $17.93 (-2.29%) | $18.47 | $17.93 | 8,230 | $61.88 M |
| 07/01/2024 | $18.33 | $18.35 (0.11%) | $18.90 | $18.30 | 12,302 | $63.33 M |
| 06/28/2024 | $18.50 | $19.64 (6.16%) | $19.64 | $18.40 | 6,234 | $67.78 M |
| 06/27/2024 | $18.26 | $18.90 (3.5%) | $18.90 | $18.26 | 936 | $65.22 M |
| 06/26/2024 | $18.52 | $18.89 (2%) | $18.89 | $18.52 | 1,595 | $65.19 M |
| 06/25/2024 | $18.35 | $18.60 (1.36%) | $18.60 | $18.34 | 1,861 | $64.19 M |
| 06/24/2024 | $18.68 | $18.49 (-1.02%) | $18.68 | $18.25 | 6,110 | $63.81 M |
| 06/21/2024 | $18.93 | $18.79 (-0.74%) | $18.93 | $18.25 | 7,215 | $64.84 M |
| 06/20/2024 | $18.90 | $18.79 (-0.58%) | $18.90 | $18.61 | 1,547 | $64.84 M |
| 06/18/2024 | $19.12 | $18.95 (-0.89%) | $19.12 | $18.95 | 3,446 | $65.40 M |
| 06/17/2024 | $19.39 | $19.30 (-0.46%) | $19.52 | $19.13 | 4,965 | $66.60 M |
| 06/14/2024 | $19.50 | $19.32 (-0.92%) | $19.50 | $19.32 | 1,836 | $66.67 M |
| 06/13/2024 | $19.10 | $19.60 (2.62%) | $19.70 | $19.00 | 8,128 | $67.64 M |
| 06/12/2024 | $19.45 | $19.70 (1.29%) | $19.75 | $19.00 | 4,565 | $67.98 M |
| 06/11/2024 | $19.63 | $19.86 (1.17%) | $19.95 | $19.63 | 4,772 | $68.54 M |
| 06/10/2024 | $19.45 | $19.58 (0.67%) | $19.75 | $19.45 | 3,896 | $67.57 M |
| 06/07/2024 | $19.59 | $19.48 (-0.56%) | $19.75 | $19.45 | 4,603 | $67.23 M |