5 DAY PERFORMANCE
-37.51%
1 MONTH PERFORMANCE
-31.63%
3 MONTH PERFORMANCE
-30.25%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
+16.68%
1 YEAR PERFORMANCE
+30.68%
Pro-Dex Inc. (co) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $72.08 | $72.52 (0.61%) | $73.15 | $71.22 | 73.81 K | $233.72 M |
| 09/18/2026 | $70.29 | $72.55 (3.22%) | $73.29 | $69.56 | 84.70 K | $234.04 M |
| 09/17/2026 | $72.48 | $69.48 (-4.14%) | $73.50 | $68.97 | 56.20 K | $224.13 M |
| 09/16/2026 | $67.58 | $71.85 (6.32%) | $72.89 | $67.05 | 105.70 K | $231.78 M |
| 09/15/2026 | $66.03 | $66.91 (1.33%) | $68.30 | $65.95 | 70.65 K | $215.84 M |
| 09/14/2026 | $62.80 | $66.56 (5.99%) | $69.10 | $62.57 | 126.60 K | $214.71 M |
| 09/11/2026 | $59.84 | $62.81 (4.96%) | $63.57 | $59.39 | 63.04 K | $202.62 M |
| 09/10/2026 | $59.89 | $59.84 (-0.08%) | $60.31 | $58.04 | 65.60 K | $193.04 M |
| 09/09/2026 | $65.65 | $60.70 (-7.54%) | $66.40 | $58.45 | 153.68 K | $195.81 M |
| 09/08/2026 | $73.95 | $66.41 (-10.2%) | $73.95 | $66.25 | 106.82 K | $214.23 M |
| 09/04/2026 | $69.54 | $73.41 (5.57%) | $77.00 | $69.54 | 150.24 K | $236.81 M |
| 09/03/2026 | $62.56 | $61.75 (-1.29%) | $63.31 | $60.20 | 64.74 K | $199.20 M |
| 09/02/2026 | $62.27 | $62.58 (0.5%) | $63.20 | $62.09 | 33.82 K | $201.88 M |
| 09/01/2026 | $61.90 | $61.40 (-0.81%) | $63.20 | $59.92 | 92.10 K | $198.07 M |
| 08/31/2026 | $62.76 | $62.10 (-1.05%) | $63.58 | $61.84 | 33.63 K | $200.33 M |
| 08/28/2026 | $64.89 | $62.56 (-3.59%) | $64.89 | $62.17 | 56.66 K | $200.28 M |
| 08/27/2026 | $63.93 | $64.86 (1.45%) | $66.36 | $63.93 | 57.44 K | $207.65 M |
| 08/26/2026 | $65.61 | $63.84 (-2.7%) | $65.61 | $63.41 | 79.33 K | $204.38 M |
| 08/25/2026 | $67.37 | $65.22 (-3.19%) | $67.98 | $63.15 | 55.00 K | $208.80 M |
| 08/24/2026 | $65.30 | $66.86 (2.39%) | $67.32 | $65.30 | 25.65 K | $214.05 M |
| 08/21/2026 | $66.02 | $65.67 (-0.53%) | $66.33 | $64.59 | 33.04 K | $210.24 M |
| 08/20/2026 | $66.28 | $66.31 (0.05%) | $67.38 | $65.84 | 35.84 K | $212.29 M |
| 08/19/2026 | $67.96 | $66.94 (-1.5%) | $68.33 | $65.50 | 41.90 K | $214.31 M |
| 08/18/2026 | $66.35 | $66.89 (0.81%) | $67.55 | $61.74 | 23.75 K | $214.15 M |
| 08/17/2026 | $66.66 | $67.15 (0.74%) | $69.86 | $64.51 | 89.63 K | $214.98 M |
| 08/14/2026 | $68.60 | $67.02 (-2.3%) | $68.60 | $66.32 | 24.20 K | $214.56 M |
| 08/13/2026 | $67.99 | $67.90 (-0.13%) | $68.83 | $64.27 | 118.22 K | $217.38 M |
| 08/12/2026 | $66.22 | $67.41 (1.8%) | $68.00 | $62.10 | 114.58 K | $215.81 M |
| 08/11/2026 | $66.58 | $66.72 (0.21%) | $67.76 | $66.04 | 97.23 K | $213.60 M |
| 08/10/2026 | $65.42 | $66.26 (1.28%) | $68.10 | $64.80 | 121.91 K | $212.13 M |
| 08/07/2026 | $66.27 | $65.56 (-1.07%) | $68.10 | $65.10 | 210.50 K | $209.89 M |
| 08/06/2026 | $66.18 | $65.48 (-1.06%) | $67.31 | $65.00 | 63.30 K | $209.63 M |
| 08/05/2026 | $67.97 | $66.30 (-2.46%) | $68.44 | $66.10 | 40.81 K | $212.26 M |
| 08/04/2026 | $63.62 | $68.44 (7.58%) | $68.79 | $63.62 | 81.90 K | $219.11 M |
| 08/03/2026 | $59.50 | $63.61 (6.91%) | $64.34 | $59.50 | 81.10 K | $203.65 M |
| 07/31/2026 | $56.65 | $58.57 (3.39%) | $59.35 | $55.55 | 67.85 K | $187.51 M |
| 07/30/2026 | $55.48 | $56.65 (2.11%) | $58.55 | $55.48 | 70.84 K | $181.36 M |
| 07/29/2026 | $56.23 | $54.88 (-2.4%) | $56.71 | $54.60 | 58.50 K | $175.70 M |
| 07/28/2026 | $57.71 | $56.34 (-2.37%) | $57.71 | $54.77 | 103.65 K | $180.37 M |
| 07/27/2026 | $55.12 | $57.26 (3.88%) | $59.00 | $54.80 | 86.70 K | $183.32 M |
| 07/24/2026 | $54.74 | $54.93 (0.35%) | $56.14 | $53.99 | 96.52 K | $175.86 M |
| 07/23/2026 | $53.91 | $54.67 (1.41%) | $55.73 | $53.23 | 47.86 K | $175.02 M |
| 07/22/2026 | $55.59 | $53.43 (-3.89%) | $55.59 | $53.00 | 95.82 K | $171.06 M |
| 07/21/2026 | $55.44 | $56.01 (1.03%) | $56.70 | $54.12 | 187.60 K | $179.31 M |
| 07/20/2026 | $57.21 | $54.66 (-4.46%) | $57.70 | $54.20 | 58.31 K | $174.99 M |
| 07/17/2026 | $58.56 | $57.38 (-2.02%) | $59.18 | $56.31 | 141.53 K | $183.70 M |
| 07/16/2026 | $56.44 | $59.08 (4.68%) | $59.77 | $56.28 | 185.20 K | $189.14 M |
| 07/15/2026 | $58.41 | $56.54 (-3.2%) | $60.23 | $55.45 | 45.40 K | $181.01 M |
| 07/14/2026 | $61.42 | $58.26 (-5.14%) | $61.63 | $56.51 | 38.45 K | $186.52 M |
| 07/13/2026 | $62.23 | $61.55 (-1.09%) | $62.95 | $60.53 | 132.10 K | $197.05 M |
| 07/10/2026 | $61.77 | $62.89 (1.81%) | $63.50 | $60.73 | 234.75 K | $201.34 M |
| 07/09/2026 | $61.07 | $62.04 (1.59%) | $62.16 | $60.00 | 160.33 K | $198.62 M |
| 07/08/2026 | $58.43 | $59.77 (2.29%) | $60.91 | $57.08 | 39.80 K | $191.35 M |
| 07/07/2026 | $62.45 | $58.87 (-5.73%) | $62.45 | $57.99 | 48.25 K | $188.47 M |
| 07/06/2026 | $60.45 | $61.83 (2.28%) | $62.77 | $59.95 | 125.13 K | $197.95 M |
| 07/02/2026 | $62.55 | $61.33 (-1.95%) | $64.55 | $60.92 | 59.91 K | $196.35 M |
| 07/01/2026 | $58.87 | $62.74 (6.57%) | $63.31 | $58.25 | 90.20 K | $200.86 M |
| 06/30/2026 | $58.72 | $58.55 (-0.29%) | $59.10 | $56.06 | 28.90 K | $187.45 M |
| 06/29/2026 | $61.51 | $58.40 (-5.06%) | $62.35 | $55.29 | 80.21 K | $186.97 M |
| 06/26/2026 | $65.53 | $61.47 (-6.2%) | $67.80 | $58.95 | 114.93 K | $196.79 M |
| 06/25/2026 | $65.13 | $65.31 (0.28%) | $66.33 | $63.32 | 57.74 K | $209.09 M |
| 06/24/2026 | $63.39 | $64.72 (2.1%) | $67.00 | $63.39 | 110.53 K | $207.20 M |
| 06/23/2026 | $63.87 | $63.39 (-0.75%) | $65.45 | $62.67 | 80.42 K | $202.94 M |
| 06/22/2026 | $64.37 | $64.40 (0.05%) | $64.94 | $61.00 | 125.22 K | $206.18 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.
