5 DAY PERFORMANCE
+44.16%
1 MONTH PERFORMANCE
+67.43%
3 MONTH PERFORMANCE
+16.12%
6 MONTH PERFORMANCE
+121.38%
YEAR-TO-DATE PERFORMANCE
+23.59%
1 YEAR PERFORMANCE
+233.41%
Pro-Dex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.83 | $46.53 (-2.72%) | $48.61 | $45.24 | 47,259 | $154.66 M |
| 03/11/2025 | $44.39 | $47.78 (7.64%) | $48.26 | $43.98 | 66,251 | $155.82 M |
| 03/10/2025 | $43.78 | $44.37 (1.35%) | $45.00 | $41.75 | 101,820 | $144.70 M |
| 03/07/2025 | $34.01 | $40.08 (17.85%) | $41.00 | $30.79 | 157,090 | $130.71 M |
| 03/06/2025 | $33.68 | $34.04 (1.07%) | $34.32 | $33.21 | 19,920 | $111.01 M |
| 03/05/2025 | $34.62 | $34.35 (-0.78%) | $35.45 | $33.11 | 22,913 | $112.02 M |
| 03/04/2025 | $35.52 | $34.32 (-3.38%) | $36.99 | $34.05 | 18,710 | $111.92 M |
| 03/03/2025 | $35.13 | $36.07 (2.68%) | $39.99 | $35.13 | 36,000 | $117.63 M |
| 02/28/2025 | $33.63 | $34.72 (3.24%) | $35.23 | $32.15 | 14,924 | $113.23 M |
| 02/27/2025 | $33.72 | $33.73 (0.03%) | $33.90 | $32.80 | 22,200 | $110.00 M |
| 02/26/2025 | $33.49 | $33.22 (-0.81%) | $34.49 | $33.21 | 9,521 | $108.34 M |
| 02/25/2025 | $33.61 | $33.87 (0.77%) | $33.88 | $31.81 | 14,500 | $110.45 M |
| 02/24/2025 | $31.80 | $33.11 (4.12%) | $34.74 | $31.34 | 36,713 | $107.98 M |
| 02/21/2025 | $32.93 | $32.00 (-2.82%) | $33.09 | $32.00 | 10,601 | $104.36 M |
| 02/20/2025 | $33.77 | $33.33 (-1.3%) | $35.46 | $32.76 | 19,000 | $108.69 M |
| 02/19/2025 | $35.81 | $34.43 (-3.85%) | $36.00 | $34.00 | 28,543 | $112.28 M |
| 02/18/2025 | $35.23 | $36.18 (2.7%) | $37.62 | $34.76 | 21,926 | $117.99 M |
| 02/14/2025 | $34.46 | $35.42 (2.79%) | $36.35 | $34.35 | 13,800 | $115.51 M |
| 02/13/2025 | $34.21 | $34.56 (1.02%) | $35.53 | $33.84 | 6,214 | $112.71 M |
| 02/12/2025 | $34.91 | $34.51 (-1.15%) | $35.79 | $33.96 | 14,944 | $112.54 M |
| 02/11/2025 | $32.70 | $35.79 (9.45%) | $36.08 | $32.12 | 34,623 | $116.72 M |
| 02/10/2025 | $33.16 | $33.25 (0.27%) | $35.84 | $32.46 | 25,000 | $108.43 M |
| 02/07/2025 | $33.84 | $33.59 (-0.74%) | $35.14 | $33.33 | 23,009 | $109.54 M |
| 02/06/2025 | $33.09 | $34.34 (3.78%) | $35.20 | $32.44 | 29,200 | $111.99 M |
| 02/05/2025 | $34.65 | $32.47 (-6.29%) | $35.02 | $32.19 | 49,800 | $105.89 M |
| 02/04/2025 | $34.69 | $34.34 (-1.01%) | $35.96 | $34.13 | 28,804 | $111.99 M |
| 02/03/2025 | $36.51 | $35.30 (-3.31%) | $37.25 | $34.63 | 49,616 | $115.12 M |
| 01/31/2025 | $43.07 | $37.97 (-11.84%) | $44.00 | $36.67 | 98,300 | $123.83 M |
| 01/30/2025 | $43.18 | $42.95 (-0.53%) | $45.27 | $42.10 | 32,200 | $140.07 M |
| 01/29/2025 | $41.61 | $43.26 (3.97%) | $44.55 | $41.61 | 41,529 | $141.08 M |
| 01/28/2025 | $40.79 | $41.79 (2.45%) | $42.00 | $40.56 | 20,432 | $136.28 M |
| 01/27/2025 | $40.00 | $41.27 (3.18%) | $42.25 | $39.47 | 42,734 | $134.59 M |
| 01/24/2025 | $41.86 | $40.66 (-2.87%) | $41.95 | $40.30 | 23,534 | $132.54 M |
| 01/23/2025 | $41.50 | $41.86 (0.87%) | $42.00 | $41.25 | 16,013 | $136.45 M |
| 01/22/2025 | $44.50 | $41.65 (-6.4%) | $44.50 | $41.52 | 26,600 | $135.77 M |
| 01/21/2025 | $44.50 | $44.32 (-0.4%) | $46.62 | $43.48 | 29,941 | $144.47 M |
| 01/17/2025 | $43.97 | $44.35 (0.86%) | $45.50 | $43.50 | 31,542 | $144.57 M |
| 01/16/2025 | $44.44 | $44.33 (-0.25%) | $44.90 | $43.75 | 19,200 | $144.50 M |
| 01/15/2025 | $44.58 | $45.30 (1.62%) | $45.35 | $44.35 | 12,904 | $147.67 M |
| 01/14/2025 | $46.33 | $45.00 (-2.87%) | $46.40 | $44.39 | 15,511 | $146.69 M |
| 01/13/2025 | $46.12 | $46.74 (1.34%) | $47.00 | $45.14 | 19,100 | $152.36 M |
| 01/10/2025 | $49.13 | $46.97 (-4.4%) | $49.75 | $46.17 | 26,900 | $153.11 M |
| 01/08/2025 | $52.20 | $49.70 (-4.79%) | $52.85 | $49.24 | 33,900 | $162.01 M |
| 01/07/2025 | $58.00 | $52.00 (-10.34%) | $58.36 | $50.45 | 33,503 | $169.51 M |
| 01/06/2025 | $52.04 | $57.78 (11.03%) | $59.60 | $50.09 | 75,910 | $188.35 M |
| 01/03/2025 | $46.54 | $46.99 (0.97%) | $46.99 | $45.62 | 16,446 | $153.18 M |
| 01/02/2025 | $46.06 | $46.36 (0.65%) | $48.26 | $46.06 | 27,419 | $151.12 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 |
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.
