5 DAY PERFORMANCE
-30.25%
1 MONTH PERFORMANCE
-29.31%
3 MONTH PERFORMANCE
-6.36%
6 MONTH PERFORMANCE
+8.48%
YEAR-TO-DATE PERFORMANCE
+16.68%
1 YEAR PERFORMANCE
+7.36%
Pro-Dex Inc. (co) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $56.15 | $58.50 (4.19%) | $59.22 | $55.73 | 24.72 K | $187.29 M |
| 05/05/2026 | $51.16 | $56.00 (9.46%) | $57.17 | $50.59 | 39.32 K | $179.28 M |
| 05/04/2026 | $48.36 | $51.23 (5.93%) | $52.23 | $48.36 | 22.00 K | $164.01 M |
| 05/01/2026 | $49.07 | $48.36 (-1.45%) | $49.28 | $43.27 | 52.30 K | $154.82 M |
| 04/30/2026 | $50.00 | $50.14 (0.28%) | $50.25 | $48.94 | 20.30 K | $160.52 M |
| 04/29/2026 | $51.56 | $49.84 (-3.34%) | $51.56 | $49.13 | 23.60 K | $159.56 M |
| 04/28/2026 | $50.94 | $51.51 (1.12%) | $52.28 | $50.94 | 15.50 K | $164.91 M |
| 04/27/2026 | $52.07 | $51.96 (-0.21%) | $52.44 | $51.18 | 14.30 K | $166.35 M |
| 04/24/2026 | $49.70 | $52.10 (4.83%) | $52.36 | $48.99 | 27.10 K | $166.80 M |
| 04/23/2026 | $50.18 | $50.96 (1.55%) | $51.71 | $50.00 | 33.45 K | $163.15 M |
| 04/22/2026 | $50.78 | $50.76 (-0.04%) | $53.16 | $49.70 | 32.32 K | $162.51 M |
| 04/21/2026 | $52.38 | $50.74 (-3.13%) | $53.86 | $50.16 | 19.80 K | $162.44 M |
| 04/20/2026 | $53.71 | $53.30 (-0.76%) | $55.62 | $52.69 | 30.63 K | $170.64 M |
| 04/17/2026 | $53.03 | $53.40 (0.7%) | $53.99 | $52.55 | 30.43 K | $170.96 M |
| 04/16/2026 | $51.25 | $52.60 (2.63%) | $53.18 | $51.21 | 17.60 K | $168.40 M |
| 04/15/2026 | $52.01 | $51.26 (-1.44%) | $53.00 | $50.54 | 17.40 K | $164.11 M |
| 04/14/2026 | $52.75 | $52.77 (0.04%) | $53.10 | $50.91 | 18.90 K | $168.94 M |
| 04/13/2026 | $51.40 | $52.40 (1.95%) | $52.45 | $51.11 | 12.20 K | $167.76 M |
| 04/10/2026 | $49.72 | $51.48 (3.54%) | $51.48 | $49.70 | 17.00 K | $164.81 M |
| 04/09/2026 | $49.20 | $50.87 (3.39%) | $50.96 | $48.69 | 18.10 K | $162.86 M |
| 04/08/2026 | $51.00 | $48.97 (-3.98%) | $51.00 | $48.16 | 31.20 K | $156.78 M |
| 04/07/2026 | $49.01 | $49.78 (1.57%) | $50.03 | $48.81 | 29.50 K | $159.37 M |
| 04/06/2026 | $51.55 | $48.53 (-5.86%) | $52.60 | $48.53 | 29.10 K | $155.37 M |
| 04/02/2026 | $50.19 | $51.67 (2.95%) | $52.91 | $50.19 | 28.92 K | $165.42 M |
| 04/01/2026 | $49.03 | $50.99 (4%) | $52.24 | $49.03 | 32.80 K | $163.24 M |
| 03/31/2026 | $48.21 | $49.12 (1.89%) | $50.01 | $47.05 | 11.32 K | $157.26 M |
| 03/30/2026 | $49.00 | $47.44 (-3.18%) | $49.00 | $46.49 | 22.70 K | $151.88 M |
| 03/27/2026 | $48.79 | $48.98 (0.39%) | $50.06 | $46.52 | 30.70 K | $156.81 M |
| 03/26/2026 | $48.43 | $49.30 (1.8%) | $49.36 | $47.68 | 20.14 K | $157.83 M |
| 03/25/2026 | $50.75 | $48.61 (-4.22%) | $51.30 | $47.95 | 21.80 K | $155.62 M |
| 03/24/2026 | $47.53 | $49.99 (5.18%) | $50.61 | $47.12 | 41.90 K | $160.04 M |
| 03/23/2026 | $47.13 | $47.95 (1.74%) | $47.98 | $45.81 | 26.70 K | $153.51 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.
