NASDAQ : IPDN
Professional Diversity Network, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 1.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Professional Diversity Network, Inc. (IPDN) closed at 1.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.82 | 1.84 | 1.585 | 1.64 | 33,770 | -9.89% |
| 2026-10-30 | 1.914 | 1.96 | 1.8 | 1.82 | 11,204 | -8.08% |
| 2026-10-29 | 1.93 | 2.01 | 1.921 | 1.98 | 20,375 | +0.51% |
| 2026-10-28 | 1.85 | 2.26 | 1.8 | 1.97 | 124,837 | +6.49% |
| 2026-10-27 | 1.9 | 1.95 | 1.85 | 1.85 | 42,027 | -4.64% |
| 2026-10-26 | 2.19 | 2.211 | 1.92 | 1.94 | 51,746 | -12.22% |
| 2026-10-23 | 2.51 | 2.56 | 2.21 | 2.21 | 28,032 | -12.65% |
| 2026-10-22 | 2.65 | 2.66 | 2.45 | 2.53 | 23,085 | -3.44% |
| 2026-10-21 | 2.52 | 2.69 | 2.52 | 2.62 | 31,224 | +2.75% |
| 2026-10-20 | 2.5 | 2.702 | 2.5 | 2.55 | 53,868 | +2.00% |
| 2026-10-19 | 2.64 | 2.65 | 2.46 | 2.5 | 45,120 | -6.02% |
| 2026-10-16 | 2.7 | 2.78 | 2.66 | 2.66 | 53,504 | -3.27% |
| 2026-10-15 | 2.84 | 2.84 | 2.65 | 2.75 | 37,017 | -3.17% |
| 2026-10-14 | 3.05 | 3.1 | 2.77 | 2.84 | 65,702 | -8.68% |
| 2026-10-13 | 3.36 | 3.41 | 3.05 | 3.11 | 124,285 | -5.76% |
| 2026-10-12 | 3.6 | 3.6 | 3.3 | 3.3 | 65,023 | -6.52% |
| 2026-10-09 | 4.13 | 4.23 | 3.52 | 3.53 | 138,304 | -16.15% |
| 2026-10-08 | 4.3 | 4.5 | 3.99 | 4.21 | 296,309 | -2.32% |
| 2026-10-07 | 3.6 | 4.4 | 3.6 | 4.31 | 790,243 | -6.51% |
| 2026-10-06 | 6.28 | 6.78 | 4.09 | 4.61 | 70,599,441 | +48.71% |
| 2026-10-05 | 3.09 | 3.2 | 2.95 | 3.1 | 47,315 | -3.73% |
| 2026-10-02 | 3.33 | 3.33 | 3.13 | 3.22 | 53,417 | +0.94% |
| 2026-10-01 | 3.47 | 3.692 | 3.13 | 3.19 | 52,725 | -9.89% |
| 2026-09-30 | 3.5 | 3.74 | 3.41 | 3.54 | 89,584 | -0.28% |
| 2026-09-29 | 3.8 | 3.98 | 3.4 | 3.55 | 121,117 | -8.74% |
| 2026-09-28 | 4.14 | 4.3 | 3.74 | 3.89 | 164,400 | -13.56% |
| 2026-09-25 | 4.02 | 6.29 | 3.897 | 4.5 | 3,600,034 | +7.91% |
| 2026-09-24 | 4.3 | 4.41 | 3.4 | 4.17 | 710,771 | -23.06% |
| 2026-09-23 | 6.915 | 7.7 | 4.703 | 5.42 | 26,234,508 | +38.97% |
| 2026-09-22 | 3.35 | 4.2 | 3.26 | 3.9 | 13,681,913 | +16.07% |
| 2026-09-21 | 3.35 | 3.62 | 3.228 | 3.36 | 231,065 | -0.59% |
| 2026-09-18 | 3.49 | 3.58 | 3.2 | 3.38 | 289,728 | -1.74% |
| 2026-09-17 | 3.111 | 3.99 | 3.111 | 3.44 | 936,688 | +12.42% |
| 2026-09-16 | 3.18 | 3.415 | 2.96 | 3.06 | 93,178 | -8.11% |
| 2026-09-15 | 3.44 | 3.48 | 3.03 | 3.33 | 120,644 | -4.58% |
| 2026-09-14 | 3.33 | 3.72 | 3.031 | 3.49 | 171,808 | -4.33% |
| 2026-09-11 | 3.42 | 3.672 | 3.036 | 3.648 | 614,928 | -13.39% |
| 2026-09-10 | 5.415 | 6.6 | 4.071 | 4.212 | 16,746,036 | +12.23% |
| 2026-09-09 | 3.54 | 4.05 | 3.45 | 3.753 | 446,104 | +8.31% |
| 2026-09-08 | 3.366 | 3.546 | 3.153 | 3.465 | 17,682 | +3.31% |
| 2026-09-04 | 3.48 | 3.555 | 3.213 | 3.354 | 27,719 | -5.97% |
| 2026-09-03 | 3.591 | 3.669 | 3.507 | 3.567 | 29,654 | -1.41% |
| 2026-09-02 | 3.51 | 4.155 | 3.345 | 3.618 | 311,710 | -2.74% |
| 2026-09-01 | 3.666 | 3.867 | 3.39 | 3.72 | 13,035 | -1.59% |
| 2026-08-31 | 3.615 | 3.87 | 3.267 | 3.78 | 19,711 | +2.44% |
| 2026-08-28 | 3.642 | 3.75 | 3.546 | 3.69 | 20,062 | -1.60% |
| 2026-08-27 | 3.69 | 3.75 | 3.426 | 3.75 | 43,190 | -1.88% |
| 2026-08-26 | 4.17 | 4.935 | 3.45 | 3.822 | 357,028 | -4.93% |
| 2026-08-25 | 4.65 | 4.8 | 3.783 | 4.02 | 58,410 | -10.67% |
| 2026-08-24 | 4.5 | 4.8 | 4.071 | 4.5 | 40,313 | +1.21% |
| 2026-08-21 | 5.55 | 5.79 | 4.35 | 4.446 | 360,012 | -26.05% |
| 2026-08-20 | 6.42 | 6.9 | 5.652 | 6.012 | 27,834 | -3.65% |
| 2026-08-19 | 6.246 | 6.9 | 6 | 6.24 | 12,449 | -2.80% |
| 2026-08-18 | 6.72 | 7.095 | 5.799 | 6.42 | 16,892 | -7.04% |
| 2026-08-17 | 7.497 | 7.797 | 6.576 | 6.906 | 12,448 | -11.05% |
| 2026-08-14 | 7.11 | 7.797 | 6.75 | 7.764 | 28,527 | +8.60% |
| 2026-08-13 | 8.433 | 13.338 | 5.993 | 7.149 | 311,068 | -14.71% |
| 2026-08-12 | 9 | 10.499 | 7.509 | 8.382 | 15,486 | -30.12% |
| 2026-08-11 | 12 | 12 | 11.793 | 11.994 | 1,095 | +3.76% |
| 2026-08-10 | 12.003 | 12.594 | 11.412 | 11.559 | 2,193 | -8.26% |
| 2026-08-07 | 13.048 | 13.2 | 11.703 | 12.6 | 1,630 | -1.82% |
| 2026-08-06 | 12.597 | 13.044 | 11.703 | 12.834 | 700 | +0.45% |
| 2026-08-05 | 12.375 | 13.052 | 12 | 12.777 | 610 | -5.94% |
| 2026-08-04 | 12.612 | 13.8 | 11.91 | 13.584 | 3,001 | +7.55% |
| 2026-08-03 | 10.176 | 13.242 | 10.059 | 12.63 | 33,981 | +26.69% |
| 2026-07-31 | 9.96 | 10.236 | 9.813 | 9.969 | 1,815 | +0.64% |
| 2026-07-30 | 10.8 | 10.8 | 9.903 | 9.906 | 357 | -8.28% |
| 2026-07-29 | 10.53 | 10.914 | 10.524 | 10.8 | 718 | +2.71% |
| 2026-07-28 | 10.8 | 11.997 | 10.515 | 10.515 | 828 | -4.23% |
| 2026-07-27 | 11.04 | 11.337 | 10.5 | 10.98 | 2,034 | +4.60% |
| 2026-07-24 | 11.025 | 11.7 | 9.9 | 10.497 | 1,843 | -6.82% |
| 2026-07-23 | 11.52 | 11.997 | 11.265 | 11.265 | 865 | -3.72% |
| 2026-07-22 | 12.567 | 12.567 | 10.5 | 11.7 | 3,609 | -4.34% |
| 2026-07-21 | 12 | 12.366 | 11.76 | 12.231 | 266 | -0.56% |
| 2026-07-20 | 12.516 | 12.78 | 11.808 | 12.3 | 487 | -1.75% |
| 2026-07-17 | 13.071 | 13.425 | 12.183 | 12.519 | 570 | +2.00% |
| 2026-07-16 | 11.904 | 12.747 | 11.904 | 12.273 | 1,505 | +3.07% |
| 2026-07-15 | 13.809 | 14.625 | 11.505 | 11.907 | 2,353 | -13.79% |
| 2026-07-14 | 15.33 | 17.1 | 13.812 | 13.812 | 5,367 | -13.46% |
| 2026-07-13 | 16.875 | 17.1 | 15.438 | 15.96 | 1,775 | -5.42% |
| 2026-07-10 | 16.806 | 17.1 | 16.803 | 16.875 | 135 | +0.45% |
| 2026-07-09 | 18.3 | 18.3 | 16.8 | 16.8 | 628 | -3.50% |
| 2026-07-08 | 18.018 | 18.267 | 17.403 | 17.409 | 406 | -4.02% |
| 2026-07-07 | 18.771 | 18.9 | 17.703 | 18.138 | 3,201 | -0.07% |
| 2026-07-06 | 18.6 | 19.5 | 17.7 | 18.15 | 1,863 | -3.35% |
| 2026-07-02 | 19.503 | 20.64 | 18.147 | 18.78 | 1,113 | -6.51% |
| 2026-07-01 | 20.196 | 20.67 | 19.608 | 20.088 | 596 | -2.43% |
| 2026-06-30 | 18.758 | 21.564 | 18.656 | 20.589 | 2,618 | +4.78% |
| 2026-06-29 | 19.176 | 19.77 | 18.256 | 19.65 | 1,596 | -0.61% |
| 2026-06-26 | 16.65 | 19.77 | 16.59 | 19.77 | 6,278 | +7.24% |
| 2026-06-25 | 18.285 | 19.197 | 17.847 | 18.435 | 1,887 | -0.73% |
| 2026-06-24 | 18.186 | 18.9 | 18 | 18.57 | 2,404 | +2.03% |
| 2026-06-23 | 17.97 | 21.564 | 17.97 | 18.201 | 5,885 | +0.95% |
| 2026-06-22 | 18.3 | 19.158 | 18.03 | 18.03 | 2,964 | -5.56% |
| 2026-06-18 | 18.507 | 19.479 | 18 | 19.092 | 1,756 | +3.18% |
| 2026-06-17 | 18.825 | 19.62 | 17.7 | 18.504 | 4,453 | -0.19% |
| 2026-06-16 | 18.564 | 19.2 | 17.7 | 18.54 | 1,828 | -1.80% |
| 2026-06-15 | 18.546 | 19.2 | 18.006 | 18.879 | 1,026 | -3.04% |
| 2026-06-12 | 18.578 | 19.5 | 17.703 | 19.47 | 1,916 | +5.79% |
| 2026-06-11 | 18.816 | 19.2 | 17.901 | 18.405 | 570 | -4.81% |
| 2026-06-10 | 18.135 | 19.5 | 18.033 | 19.335 | 250 | +2.32% |
| 2026-06-09 | 18.489 | 19.8 | 18.306 | 18.897 | 873 | -7.23% |
| 2026-06-08 | 18.606 | 20.37 | 17.49 | 20.37 | 11,929 | +4.46% |
| 2026-06-05 | 19.788 | 20.4 | 18.9 | 19.5 | 8,799 | +1.25% |
| 2026-06-04 | 19.689 | 20.1 | 18.621 | 19.26 | 1,321 | -5.11% |
| 2026-06-03 | 20.7 | 21 | 19.545 | 20.298 | 3,583 | -3.07% |
| 2026-06-02 | 20.994 | 21.225 | 20.4 | 20.94 | 665 | -0.27% |
| 2026-06-01 | 20.37 | 21.84 | 19.83 | 20.997 | 3,031 | -2.78% |
| 2026-05-29 | 21.162 | 21.611 | 20.478 | 21.597 | 1,398 | -2.11% |
| 2026-05-28 | 19.686 | 22.38 | 19.686 | 22.062 | 2,015 | +13.00% |
| 2026-05-27 | 19.455 | 20.1 | 18.507 | 19.524 | 1,261 | -3.36% |
| 2026-05-26 | 19.89 | 21.54 | 19.449 | 20.202 | 995 | +0.75% |
| 2026-05-22 | 20.175 | 20.175 | 19.5 | 20.052 | 2,241 | +2.08% |
| 2026-05-21 | 17.901 | 20.094 | 17.901 | 19.644 | 5,973 | +10.89% |
| 2026-05-20 | 18.93 | 19.5 | 17.346 | 17.715 | 5,691 | -4.87% |
| 2026-05-19 | 18.33 | 20.1 | 18.33 | 18.621 | 1,336 | -0.48% |
| 2026-05-18 | 19.304 | 19.629 | 18.579 | 18.711 | 859 | -5.61% |
| 2026-05-15 | 20.397 | 20.397 | 19.083 | 19.824 | 1,871 | +0.14% |
| 2026-05-14 | 18 | 19.8 | 17.403 | 19.797 | 2,159 | +13.76% |
| 2026-05-13 | 18.582 | 18.582 | 17.133 | 17.403 | 3,786 | -4.75% |