5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+37.30%
6 MONTH PERFORMANCE
-26.32%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
-5.67%
Pro-Dex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $41.51 | $39.42 (-5.03%) | $41.85 | $39.40 | 45.49 K | $132.67 M |
| 01/27/2026 | $40.87 | $41.23 (0.88%) | $42.00 | $40.50 | 30.00 K | $134.48 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 |
| 11/18/2025 | $30.31 | $30.34 (0.1%) | $30.79 | $29.16 | 46.32 K | $98.96 M |
| 11/17/2025 | $31.89 | $30.46 (-4.48%) | $32.71 | $30.14 | 30.60 K | $99.35 M |
| 11/14/2025 | $31.72 | $32.09 (1.17%) | $33.30 | $31.34 | 26.60 K | $104.67 M |
| 11/13/2025 | $32.40 | $31.84 (-1.73%) | $32.40 | $31.51 | 19.80 K | $103.85 M |
| 11/12/2025 | $33.36 | $32.48 (-2.64%) | $33.65 | $32.30 | 19.10 K | $105.94 M |
| 11/11/2025 | $32.48 | $33.61 (3.48%) | $34.47 | $31.48 | 33.22 K | $109.63 M |
| 11/10/2025 | $31.50 | $32.53 (3.27%) | $32.97 | $31.22 | 23.11 K | $106.10 M |
| 11/07/2025 | $31.94 | $30.95 (-3.1%) | $32.48 | $30.95 | 46.43 K | $100.95 M |
| 11/06/2025 | $32.44 | $32.59 (0.46%) | $33.29 | $32.31 | 31.83 K | $106.30 M |
| 11/05/2025 | $33.67 | $32.35 (-3.92%) | $33.71 | $32.09 | 28.15 K | $105.52 M |
| 11/04/2025 | $35.12 | $33.74 (-3.93%) | $36.89 | $33.69 | 42.54 K | $110.05 M |
| 11/03/2025 | $36.22 | $35.90 (-0.88%) | $36.40 | $33.52 | 103.40 K | $117.10 M |
| 10/31/2025 | $32.45 | $36.24 (11.68%) | $36.33 | $32.03 | 137.01 K | $118.21 M |
| 10/30/2025 | $30.52 | $30.63 (0.36%) | $30.98 | $29.68 | 43.72 K | $99.91 M |
| 10/29/2025 | $28.58 | $30.71 (7.45%) | $31.45 | $28.58 | 79.42 K | $100.17 M |
| 10/28/2025 | $29.03 | $28.71 (-1.1%) | $29.04 | $28.50 | 28.70 K | $93.64 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.
