5 DAY PERFORMANCE
-22.80%
1 MONTH PERFORMANCE
-31.36%
3 MONTH PERFORMANCE
-32.28%
6 MONTH PERFORMANCE
-19.82%
YEAR-TO-DATE PERFORMANCE
+16.68%
1 YEAR PERFORMANCE
+38.79%
Pro-Dex Inc. (co) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $64.19 | $61.20 (-4.66%) | $64.19 | $60.12 | 36.79 K | $196.23 M |
| 11/04/2026 | $61.01 | $63.44 (3.98%) | $63.66 | $61.01 | 38.94 K | $203.41 M |
| 11/03/2026 | $58.57 | $60.24 (2.85%) | $62.59 | $57.72 | 69.50 K | $193.15 M |
| 11/02/2026 | $58.33 | $57.65 (-1.17%) | $60.45 | $57.65 | 63.15 K | $184.84 M |
| 10/30/2026 | $63.15 | $58.16 (-7.9%) | $65.65 | $57.62 | 38.50 K | $186.48 M |
| 10/29/2026 | $64.57 | $61.60 (-4.6%) | $65.28 | $61.01 | 43.10 K | $197.51 M |
| 10/28/2026 | $62.01 | $63.19 (1.9%) | $63.63 | $61.72 | 49.50 K | $202.61 M |
| 10/27/2026 | $60.74 | $62.27 (2.52%) | $62.88 | $60.60 | 41.73 K | $199.66 M |
| 10/26/2026 | $62.77 | $60.66 (-3.36%) | $62.94 | $60.66 | 52.12 K | $194.49 M |
| 10/23/2026 | $61.83 | $62.22 (0.63%) | $62.72 | $60.64 | 54.30 K | $200.71 M |
| 10/22/2026 | $60.30 | $62.38 (3.45%) | $63.24 | $60.30 | 24.84 K | $201.23 M |
| 10/21/2026 | $59.76 | $60.56 (1.34%) | $60.72 | $59.60 | 20.60 K | $195.36 M |
| 10/20/2026 | $57.66 | $59.40 (3.02%) | $60.21 | $57.66 | 23.20 K | $191.62 M |
| 10/19/2026 | $58.44 | $57.70 (-1.27%) | $58.80 | $56.00 | 34.05 K | $186.13 M |
| 10/16/2026 | $59.89 | $58.26 (-2.72%) | $59.89 | $58.16 | 23.89 K | $187.94 M |
| 10/15/2026 | $59.61 | $60.02 (0.69%) | $60.99 | $59.15 | 31.90 K | $193.62 M |
| 10/14/2026 | $61.88 | $59.82 (-3.33%) | $62.75 | $59.57 | 61.52 K | $192.97 M |
| 10/13/2026 | $62.85 | $62.27 (-0.92%) | $63.12 | $61.95 | 29.10 K | $200.88 M |
| 10/12/2026 | $62.30 | $63.09 (1.27%) | $63.97 | $62.00 | 66.54 K | $203.52 M |
| 10/09/2026 | $63.05 | $62.49 (-0.89%) | $63.73 | $61.80 | 31.90 K | $201.59 M |
| 10/08/2026 | $63.16 | $62.21 (-1.5%) | $63.80 | $60.54 | 54.93 K | $200.68 M |
| 10/07/2026 | $64.03 | $62.80 (-1.92%) | $64.75 | $62.35 | 53.60 K | $202.59 M |
| 10/06/2026 | $65.04 | $64.92 (-0.18%) | $66.85 | $64.03 | 74.13 K | $209.42 M |
| 10/05/2026 | $63.98 | $65.41 (2.24%) | $67.00 | $63.45 | 45.15 K | $211.01 M |
| 10/02/2026 | $66.60 | $64.07 (-3.8%) | $66.95 | $63.74 | 35.32 K | $206.68 M |
| 10/01/2026 | $68.74 | $65.36 (-4.92%) | $69.01 | $64.56 | 42.80 K | $210.84 M |
| 09/30/2026 | $70.44 | $69.00 (-2.04%) | $70.44 | $68.10 | 60.50 K | $222.59 M |
| 09/29/2026 | $71.62 | $70.02 (-2.23%) | $71.69 | $68.58 | 50.92 K | $225.88 M |
| 09/28/2026 | $71.53 | $71.62 (0.13%) | $73.00 | $70.56 | 92.35 K | $231.04 M |
| 09/25/2026 | $73.09 | $71.77 (-1.81%) | $74.20 | $70.85 | 60.00 K | $231.52 M |
| 09/24/2026 | $70.81 | $73.02 (3.12%) | $74.00 | $70.80 | 39.51 K | $235.55 M |
| 09/23/2026 | $72.38 | $71.94 (-0.61%) | $72.76 | $70.52 | 96.40 K | $232.07 M |
| 09/22/2026 | $72.84 | $72.41 (-0.59%) | $73.50 | $71.97 | 42.40 K | $233.59 M |
| 09/21/2026 | $72.70 | $72.52 (-0.25%) | $73.40 | $71.20 | 75.93 K | $233.94 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 | $69.47 (-4.15%) | $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 |
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.
