5 DAY PERFORMANCE
-23.34%
1 MONTH PERFORMANCE
-23.73%
3 MONTH PERFORMANCE
-21.80%
6 MONTH PERFORMANCE
+13.81%
YEAR-TO-DATE PERFORMANCE
+16.68%
1 YEAR PERFORMANCE
-3.50%
Pro-Dex Inc. (co) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $65.38 | $66.86 (2.26%) | $66.96 | $65.38 | 26.34 K | |
| 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 |
| 06/18/2026 | $61.20 | $64.37 (5.18%) | $64.47 | $60.33 | 43.40 K | $206.08 M |
| 06/17/2026 | $63.30 | $60.46 (-4.49%) | $63.70 | $59.99 | 61.31 K | $193.56 M |
| 06/16/2026 | $63.88 | $62.32 (-2.44%) | $64.84 | $61.82 | 170.20 K | $199.52 M |
| 06/15/2026 | $63.13 | $63.72 (0.93%) | $63.77 | $60.38 | 69.10 K | $204.00 M |
| 06/12/2026 | $62.92 | $62.20 (-1.14%) | $64.00 | $60.84 | 99.82 K | $199.13 M |
| 06/11/2026 | $61.98 | $62.92 (1.52%) | $63.01 | $59.06 | 70.35 K | $201.44 M |
| 06/10/2026 | $65.23 | $61.98 (-4.98%) | $66.20 | $61.00 | 61.30 K | $198.43 M |
| 06/09/2026 | $66.00 | $65.00 (-1.52%) | $67.65 | $63.85 | 75.43 K | $208.10 M |
| 06/08/2026 | $67.34 | $65.00 (-3.47%) | $68.34 | $63.81 | 53.23 K | $208.10 M |
| 06/05/2026 | $66.47 | $65.21 (-1.9%) | $67.78 | $65.21 | 67.03 K | $208.77 M |
| 06/04/2026 | $66.05 | $67.00 (1.44%) | $68.34 | $65.83 | 59.31 K | $214.50 M |
| 06/03/2026 | $66.71 | $65.17 (-2.31%) | $67.56 | $64.75 | 66.90 K | $208.64 M |
| 06/02/2026 | $67.20 | $66.75 (-0.67%) | $68.99 | $66.75 | 57.95 K | $213.70 M |
| 06/01/2026 | $64.82 | $66.93 (3.26%) | $67.67 | $64.07 | 28.45 K | $214.28 M |
| 05/29/2026 | $67.49 | $64.77 (-4.03%) | $68.40 | $64.77 | 41.02 K | $207.36 M |
| 05/28/2026 | $65.05 | $67.50 (3.77%) | $68.26 | $64.75 | 47.23 K | $216.10 M |
| 05/27/2026 | $65.09 | $64.58 (-0.78%) | $66.75 | $63.01 | 31.90 K | $206.75 M |
| 05/26/2026 | $64.07 | $65.15 (1.69%) | $65.88 | $64.07 | 55.40 K | $208.58 M |
| 05/22/2026 | $64.00 | $63.52 (-0.75%) | $64.69 | $61.80 | 58.60 K | $203.36 M |
| 05/21/2026 | $63.45 | $62.61 (-1.32%) | $64.35 | $61.65 | 54.80 K | $200.44 M |
| 05/20/2026 | $60.50 | $63.47 (4.91%) | $63.92 | $60.50 | 33.23 K | $203.20 M |
| 05/19/2026 | $58.99 | $60.78 (3.03%) | $62.15 | $58.69 | 23.20 K | $194.59 M |
| 05/18/2026 | $59.01 | $59.16 (0.25%) | $60.90 | $58.00 | 51.90 K | $189.40 M |
| 05/15/2026 | $57.73 | $59.27 (2.67%) | $60.46 | $57.73 | 18.30 K | $189.75 M |
| 05/14/2026 | $57.64 | $58.65 (1.75%) | $59.31 | $57.32 | 21.70 K | $187.77 M |
| 05/13/2026 | $57.18 | $57.44 (0.45%) | $57.98 | $56.21 | 18.20 K | $183.89 M |
| 05/12/2026 | $57.20 | $56.50 (-1.22%) | $60.57 | $56.50 | 39.60 K | $180.88 M |
| 05/11/2026 | $58.91 | $56.51 (-4.07%) | $58.91 | $56.51 | 37.35 K | $180.92 M |
| 05/08/2026 | $60.00 | $59.27 (-1.22%) | $61.62 | $59.05 | 16.10 K | $189.75 M |
| 05/07/2026 | $58.64 | $57.42 (-2.08%) | $58.64 | $57.37 | 27.13 K | $183.83 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.
