-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
+34.41% -
3 MONTH PERFORMANCE
+79.31% -
6 MONTH PERFORMANCE
+74.32% -
YEAR-TO-DATE PERFORMANCE
+78.60% -
1 YEAR PERFORMANCE
+105.86%
Pro-Dex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $29.85 | $31.34 (4.99%) | $31.95 | $29.85 | 42,500 | $106.58 M |
| 09/30/2024 | $27.35 | $29.85 (9.14%) | $29.85 | $27.35 | 40,269 | $101.51 M |
| 09/27/2024 | $27.72 | $27.34 (-1.37%) | $28.73 | $27.34 | 28,700 | $92.98 M |
| 09/26/2024 | $28.02 | $27.52 (-1.78%) | $29.29 | $27.06 | 24,900 | $93.59 M |
| 09/25/2024 | $26.60 | $28.30 (6.39%) | $28.30 | $26.60 | 26,200 | $96.24 M |
| 09/24/2024 | $27.74 | $26.60 (-4.11%) | $28.50 | $26.38 | 30,139 | $90.46 M |
| 09/23/2024 | $26.83 | $28.05 (4.55%) | $28.90 | $26.52 | 38,900 | $95.39 M |
| 09/20/2024 | $27.81 | $26.71 (-3.96%) | $28.77 | $26.67 | 22,100 | $90.83 M |
| 09/19/2024 | $25.53 | $27.62 (8.19%) | $27.89 | $25.52 | 12,900 | $93.93 M |
| 09/18/2024 | $25.60 | $25.50 (-0.39%) | $27.21 | $25.01 | 42,700 | $86.72 M |
| 09/17/2024 | $29.33 | $24.75 (-15.62%) | $29.39 | $23.68 | 63,829 | $84.17 M |
| 09/16/2024 | $27.22 | $28.39 (4.3%) | $29.99 | $27.22 | 59,900 | $96.55 M |
| 09/13/2024 | $26.11 | $26.69 (2.22%) | $28.00 | $26.11 | 25,334 | $90.77 M |
| 09/12/2024 | $26.09 | $26.10 (0.04%) | $27.16 | $26.09 | 11,900 | $88.76 M |
| 09/11/2024 | $27.62 | $25.71 (-6.92%) | $27.62 | $25.46 | 26,700 | $87.43 M |
| 09/10/2024 | $26.69 | $27.04 (1.31%) | $27.50 | $26.67 | 16,447 | $91.96 M |
| 09/09/2024 | $23.51 | $26.49 (12.68%) | $27.60 | $23.45 | 35,726 | $90.09 M |
| 09/06/2024 | $22.50 | $23.28 (3.47%) | $23.91 | $22.00 | 26,500 | $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 |