5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
+54.75%
6 MONTH PERFORMANCE
+165.48%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+170.45%
Pro-Dex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $46.06 | $46.36 (0.65%) | $48.26 | $46.06 | 27,218 | $152.56 M |
| 12/31/2024 | $46.00 | $46.75 (1.63%) | $46.98 | $44.55 | 10,224 | $152.39 M |
| 12/30/2024 | $48.98 | $45.91 (-6.27%) | $48.98 | $44.53 | 19,246 | $149.65 M |
| 12/27/2024 | $48.79 | $49.30 (1.05%) | $50.10 | $48.31 | 8,900 | $160.71 M |
| 12/26/2024 | $47.40 | $49.71 (4.87%) | $50.16 | $47.40 | 17,500 | $162.04 M |
| 12/24/2024 | $45.39 | $48.13 (6.04%) | $48.13 | $45.39 | 10,613 | $156.89 M |
| 12/23/2024 | $48.19 | $45.90 (-4.75%) | $48.19 | $45.90 | 8,707 | $149.62 M |
| 12/20/2024 | $46.23 | $48.74 (5.43%) | $48.81 | $45.75 | 64,423 | $158.88 M |
| 12/19/2024 | $46.82 | $46.35 (-1%) | $46.82 | $42.56 | 18,125 | $151.09 M |
| 12/18/2024 | $48.54 | $45.73 (-5.79%) | $49.68 | $45.33 | 46,245 | $149.07 M |
| 12/17/2024 | $48.06 | $48.45 (0.81%) | $48.45 | $45.00 | 8,400 | $157.93 M |
| 12/16/2024 | $49.12 | $48.48 (-1.3%) | $49.84 | $48.42 | 11,400 | $158.03 M |
| 12/13/2024 | $49.11 | $49.44 (0.67%) | $49.44 | $47.59 | 9,225 | $161.16 M |
| 12/12/2024 | $48.42 | $49.76 (2.77%) | $50.23 | $48.42 | 18,412 | $162.20 M |
| 12/11/2024 | $49.87 | $48.19 (-3.37%) | $49.87 | $46.85 | 11,200 | $157.09 M |
| 12/10/2024 | $48.91 | $49.70 (1.62%) | $50.57 | $47.65 | 27,125 | $162.01 M |
| 12/09/2024 | $53.58 | $47.32 (-11.68%) | $53.58 | $45.96 | 53,127 | $154.25 M |
| 12/06/2024 | $52.58 | $53.77 (2.26%) | $54.84 | $50.50 | 47,000 | $175.28 M |
| 12/05/2024 | $51.66 | $53.79 (4.12%) | $54.35 | $51.34 | 44,800 | $175.34 M |
| 12/04/2024 | $53.21 | $50.70 (-4.72%) | $54.24 | $50.50 | 55,819 | $165.27 M |
| 12/03/2024 | $49.39 | $53.82 (8.97%) | $54.01 | $45.92 | 69,933 | $175.44 M |
| 12/02/2024 | $50.68 | $49.01 (-3.3%) | $51.08 | $48.01 | 58,206 | $159.76 M |
| 11/29/2024 | $50.99 | $51.00 (0.02%) | $51.94 | $48.82 | 25,600 | $166.25 M |
| 11/27/2024 | $50.36 | $50.99 (1.25%) | $51.98 | $49.05 | 56,626 | $166.21 M |
| 11/26/2024 | $48.53 | $50.25 (3.54%) | $50.40 | $47.18 | 50,600 | $163.80 M |
| 11/25/2024 | $46.56 | $49.00 (5.24%) | $49.02 | $45.25 | 37,254 | $159.73 M |
| 11/22/2024 | $43.32 | $46.75 (7.92%) | $47.00 | $43.19 | 21,900 | $152.39 M |
| 11/21/2024 | $47.02 | $42.33 (-9.97%) | $47.02 | $42.07 | 39,800 | $137.98 M |
| 11/20/2024 | $44.92 | $47.63 (6.03%) | $47.63 | $44.92 | 18,048 | $155.26 M |
| 11/19/2024 | $41.96 | $45.21 (7.75%) | $46.11 | $41.76 | 21,804 | $147.37 M |
| 11/18/2024 | $46.06 | $41.96 (-8.9%) | $46.06 | $41.39 | 45,500 | $136.78 M |
| 11/15/2024 | $47.46 | $46.11 (-2.84%) | $48.97 | $45.70 | 20,600 | $150.31 M |
| 11/14/2024 | $46.76 | $47.81 (2.25%) | $48.49 | $45.78 | 66,600 | $155.85 M |
| 11/13/2024 | $49.10 | $46.96 (-4.36%) | $49.10 | $46.82 | 38,500 | $153.08 M |
| 11/12/2024 | $46.77 | $49.55 (5.94%) | $49.98 | $45.10 | 56,000 | $161.52 M |
| 11/11/2024 | $44.65 | $47.34 (6.02%) | $49.94 | $43.22 | 62,122 | $154.32 M |
| 11/08/2024 | $41.08 | $42.68 (3.89%) | $43.74 | $41.08 | 14,828 | $139.13 M |
| 11/07/2024 | $41.35 | $41.10 (-0.6%) | $41.91 | $40.02 | 21,938 | $133.98 M |
| 11/06/2024 | $41.96 | $43.05 (2.6%) | $43.05 | $40.49 | 45,438 | $140.33 M |
| 11/05/2024 | $41.00 | $41.21 (0.51%) | $41.97 | $39.60 | 51,100 | $134.33 M |
| 11/04/2024 | $37.51 | $40.63 (8.32%) | $41.87 | $37.16 | 84,726 | $132.44 M |
| 11/01/2024 | $42.25 | $36.94 (-12.57%) | $46.50 | $34.80 | 449,200 | $120.41 M |
| 10/31/2024 | $30.45 | $31.02 (1.87%) | $31.78 | $29.96 | 35,917 | $101.12 M |
| 10/30/2024 | $30.00 | $30.50 (1.67%) | $30.85 | $30.00 | 8,020 | $99.42 M |
| 10/29/2024 | $30.21 | $30.21 (0%) | $30.65 | $29.87 | 8,624 | $98.48 M |
| 10/28/2024 | $28.93 | $30.21 (4.42%) | $30.65 | $28.86 | 15,847 | $98.48 M |
| 10/25/2024 | $28.10 | $29.07 (3.45%) | $29.60 | $28.10 | 9,400 | $98.86 M |
| 10/24/2024 | $27.18 | $28.49 (4.82%) | $28.49 | $26.76 | 13,618 | $96.89 M |
| 10/23/2024 | $28.30 | $27.37 (-3.29%) | $28.30 | $27.37 | 6,100 | $93.08 M |
| 10/22/2024 | $28.01 | $28.44 (1.54%) | $28.44 | $27.77 | 9,500 | $96.72 M |
| 10/21/2024 | $27.21 | $28.44 (4.52%) | $28.44 | $26.28 | 19,600 | $96.72 M |
| 10/18/2024 | $27.94 | $26.95 (-3.54%) | $27.94 | $26.30 | 10,300 | $91.65 M |
| 10/17/2024 | $28.22 | $28.05 (-0.6%) | $28.22 | $27.45 | 9,800 | $95.39 M |
| 10/16/2024 | $28.35 | $28.35 (0%) | $28.97 | $28.18 | 9,300 | $96.41 M |
| 10/15/2024 | $28.02 | $28.10 (0.29%) | $28.70 | $27.68 | 10,232 | $95.56 M |
| 10/14/2024 | $28.90 | $27.99 (-3.15%) | $28.98 | $27.99 | 18,937 | $95.19 M |
| 10/11/2024 | $29.55 | $29.39 (-0.54%) | $29.55 | $28.62 | 14,500 | $99.95 M |
| 10/10/2024 | $29.22 | $29.14 (-0.27%) | $29.35 | $27.68 | 14,537 | $99.10 M |
| 10/09/2024 | $28.02 | $29.25 (4.39%) | $29.35 | $28.02 | 11,300 | $99.47 M |
| 10/08/2024 | $28.10 | $27.68 (-1.49%) | $28.67 | $27.07 | 16,605 | $94.13 M |
| 10/07/2024 | $30.88 | $28.01 (-9.29%) | $30.88 | $27.92 | 16,341 | $95.26 M |
| 10/04/2024 | $30.82 | $31.04 (0.71%) | $33.00 | $30.77 | 30,288 | $105.56 M |
| 10/03/2024 | $30.77 | $30.74 (-0.1%) | $31.53 | $29.98 | 21,748 | $104.54 M |
| 10/02/2024 | $30.97 | $30.76 (-0.68%) | $34.04 | $30.57 | 60,732 | $104.61 M |