Pro-Dex, Inc. (PDEX) Charts

$40.05

$0.31 (-0.76%)
Last update: 04:00 PM EST
Day's range
$38.61
Day's range
$41.5

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