5 DAY PERFORMANCE
-16.39%
1 MONTH PERFORMANCE
+9.95%
3 MONTH PERFORMANCE
-6.49%
6 MONTH PERFORMANCE
-17.50%
YEAR-TO-DATE PERFORMANCE
-27.21%
1 YEAR PERFORMANCE
-28.09%
Pro-Dex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $41.31 | $40.92 (-0.94%) | $41.31 | $40.76 | 1.66 K | $133.47 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 |
| 10/27/2025 | $28.41 | $28.87 (1.62%) | $29.30 | $28.40 | 32.92 K | $94.17 M |
| 10/24/2025 | $28.10 | $28.40 (1.07%) | $29.05 | $27.35 | 44.44 K | $92.61 M |
| 10/23/2025 | $26.29 | $28.07 (6.77%) | $29.48 | $26.15 | 108.00 K | $91.54 M |
| 10/22/2025 | $26.08 | $26.36 (1.07%) | $26.50 | $25.59 | 51.00 K | $85.96 M |
| 10/21/2025 | $25.60 | $26.08 (1.87%) | $26.50 | $25.31 | 34.83 K | $85.05 M |
| 10/20/2025 | $25.92 | $25.64 (-1.08%) | $26.50 | $25.25 | 72.10 K | $83.61 M |
| 10/17/2025 | $26.48 | $26.22 (-0.98%) | $28.00 | $25.08 | 196.71 K | $85.50 M |
| 10/16/2025 | $24.73 | $23.91 (-3.32%) | $24.95 | $23.47 | 83.00 K | $77.97 M |
| 10/15/2025 | $25.05 | $25.12 (0.28%) | $25.85 | $24.59 | 60.15 K | $81.92 M |
| 10/14/2025 | $26.04 | $25.35 (-2.65%) | $26.15 | $24.04 | 142.00 K | $82.67 M |
| 10/13/2025 | $34.01 | $26.52 (-22.02%) | $35.34 | $24.22 | 489.67 K | $86.48 M |
| 10/10/2025 | $34.85 | $33.33 (-4.36%) | $34.85 | $32.87 | 27.44 K | $108.69 M |
| 10/09/2025 | $35.02 | $34.65 (-1.06%) | $35.51 | $33.97 | 37.91 K | $113.00 M |
| 10/08/2025 | $32.80 | $34.74 (5.91%) | $35.07 | $32.17 | 48.63 K | $113.29 M |
| 10/07/2025 | $33.84 | $32.82 (-3.01%) | $34.00 | $32.70 | 31.80 K | $107.03 M |
| 10/06/2025 | $34.02 | $33.84 (-0.53%) | $34.36 | $33.35 | 20.09 K | $110.35 M |
| 10/03/2025 | $33.50 | $34.03 (1.58%) | $35.75 | $33.35 | 34.10 K | $110.97 M |
| 10/02/2025 | $33.39 | $33.59 (0.6%) | $33.76 | $33.35 | 18.82 K | $109.54 M |
| 10/01/2025 | $33.63 | $33.79 (0.48%) | $34.21 | $33.35 | 22.73 K | $110.19 M |
| 09/30/2025 | $33.72 | $33.85 (0.39%) | $34.34 | $33.37 | 35.50 K | $110.39 M |
| 09/29/2025 | $33.90 | $33.90 (0%) | $34.85 | $33.77 | 21.94 K | $110.55 M |
| 09/26/2025 | $33.50 | $33.99 (1.46%) | $34.45 | $33.40 | 22.07 K | $110.84 M |
| 09/25/2025 | $33.71 | $33.65 (-0.18%) | $34.93 | $33.55 | 21.41 K | $109.73 M |
| 09/24/2025 | $33.89 | $34.94 (3.1%) | $35.30 | $33.35 | 26.80 K | $113.94 M |
| 09/23/2025 | $34.40 | $33.91 (-1.42%) | $34.96 | $33.90 | 22.60 K | $110.58 M |
| 09/22/2025 | $34.27 | $34.34 (0.2%) | $34.77 | $33.39 | 24.20 K | $111.98 M |
| 09/19/2025 | $34.63 | $34.36 (-0.78%) | $34.71 | $33.87 | 46.80 K | $112.05 M |
| 09/18/2025 | $33.14 | $34.76 (4.89%) | $34.76 | $32.97 | 53.30 K | $113.35 M |
| 09/17/2025 | $35.00 | $32.69 (-6.6%) | $35.00 | $32.66 | 33.60 K | $106.60 M |
| 09/16/2025 | $32.64 | $33.81 (3.58%) | $34.54 | $32.58 | 44.20 K | $110.26 M |
| 09/15/2025 | $33.00 | $32.62 (-1.15%) | $33.45 | $31.72 | 54.70 K | $106.38 M |
| 09/12/2025 | $35.20 | $33.07 (-6.05%) | $35.20 | $32.92 | 47.90 K | $107.84 M |
| 09/11/2025 | $35.70 | $35.19 (-1.43%) | $35.88 | $35.00 | 34.68 K | $114.76 M |
| 09/10/2025 | $36.24 | $35.70 (-1.49%) | $36.38 | $35.30 | 42.60 K | $116.42 M |
| 09/09/2025 | $35.31 | $36.39 (3.06%) | $37.37 | $35.30 | 64.73 K | $118.67 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.
