NASDAQ : PDEX
Pro-Dex, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 61.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 197.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pro-Dex, Inc. (PDEX) closed at 57.65 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 | 58.33 | 60.45 | 57.65 | 57.65 | 63,070 | -0.88% |
| 2026-10-30 | 63.145 | 65.65 | 57.62 | 58.16 | 38,493 | -5.58% |
| 2026-10-29 | 64.57 | 65.275 | 61.01 | 61.6 | 43,096 | -2.52% |
| 2026-10-28 | 62.01 | 63.63 | 61.72 | 63.19 | 49,501 | +1.48% |
| 2026-10-27 | 60.74 | 62.88 | 60.6 | 62.27 | 41,731 | +2.65% |
| 2026-10-26 | 62.77 | 62.94 | 60.66 | 60.66 | 52,119 | -2.51% |
| 2026-10-23 | 61.83 | 62.72 | 60.635 | 62.22 | 54,287 | -0.26% |
| 2026-10-22 | 60.3 | 63.24 | 60.3 | 62.38 | 24,844 | +3.01% |
| 2026-10-21 | 59.76 | 60.715 | 59.6 | 60.56 | 20,585 | +1.96% |
| 2026-10-20 | 57.66 | 60.21 | 57.66 | 59.395 | 23,175 | +2.94% |
| 2026-10-19 | 58.44 | 58.8 | 56 | 57.7 | 34,050 | -0.96% |
| 2026-10-16 | 59.89 | 59.89 | 58.16 | 58.26 | 23,888 | -2.93% |
| 2026-10-15 | 59.61 | 60.99 | 59.15 | 60.02 | 31,868 | +0.33% |
| 2026-10-14 | 61.88 | 62.75 | 59.565 | 59.82 | 61,519 | -3.93% |
| 2026-10-13 | 62.85 | 63.115 | 61.95 | 62.27 | 29,092 | -1.30% |
| 2026-10-12 | 62.3 | 63.97 | 61.995 | 63.09 | 66,541 | +0.96% |
| 2026-10-09 | 63.05 | 63.725 | 61.8 | 62.49 | 31,869 | +0.45% |
| 2026-10-08 | 63.16 | 63.8 | 60.54 | 62.21 | 54,933 | -0.94% |
| 2026-10-07 | 64.03 | 64.75 | 62.345 | 62.8 | 53,596 | -3.27% |
| 2026-10-06 | 65.04 | 66.85 | 64.03 | 64.92 | 74,126 | -0.74% |
| 2026-10-05 | 63.98 | 67 | 63.45 | 65.405 | 45,146 | +2.08% |
| 2026-10-02 | 66.6 | 66.95 | 63.74 | 64.07 | 35,318 | -1.97% |
| 2026-10-01 | 68.74 | 69.01 | 64.56 | 65.36 | 42,759 | -5.28% |
| 2026-09-30 | 70.44 | 70.44 | 68.1 | 69 | 60,480 | -1.46% |
| 2026-09-29 | 71.62 | 71.685 | 68.58 | 70.02 | 50,924 | -2.23% |
| 2026-09-28 | 71.53 | 73 | 70.56 | 71.62 | 92,351 | -0.21% |
| 2026-09-25 | 73.09 | 74.2 | 70.852 | 71.77 | 59,961 | -1.71% |
| 2026-09-24 | 70.81 | 74 | 70.8 | 73.02 | 39,509 | +1.50% |
| 2026-09-23 | 72.38 | 72.76 | 70.52 | 71.94 | 96,361 | -0.65% |
| 2026-09-22 | 72.84 | 73.5 | 71.97 | 72.41 | 42,370 | -0.15% |
| 2026-09-21 | 72.7 | 73.4 | 71.2 | 72.52 | 75,929 | -0.04% |
| 2026-09-18 | 70.29 | 73.29 | 69.555 | 72.55 | 84,682 | +4.43% |
| 2026-09-17 | 72.48 | 73.5 | 68.97 | 69.475 | 56,168 | -3.31% |
| 2026-09-16 | 67.58 | 72.89 | 67.05 | 71.85 | 105,652 | +7.38% |
| 2026-09-15 | 66.03 | 68.3 | 65.95 | 66.91 | 70,651 | +0.53% |
| 2026-09-14 | 62.8 | 69.1 | 62.57 | 66.56 | 126,574 | +5.98% |
| 2026-09-11 | 59.84 | 63.565 | 59.39 | 62.805 | 63,035 | +4.95% |
| 2026-09-10 | 59.89 | 60.31 | 58.04 | 59.84 | 65,562 | -1.42% |
| 2026-09-09 | 65.65 | 66.4 | 58.45 | 60.7 | 153,684 | -8.60% |
| 2026-09-08 | 73.95 | 73.95 | 66.25 | 66.41 | 106,823 | -9.54% |
| 2026-09-04 | 69.54 | 77 | 69.54 | 73.41 | 150,235 | +18.88% |
| 2026-09-03 | 62.56 | 63.312 | 60.2 | 61.75 | 64,741 | -1.33% |
| 2026-09-02 | 62.27 | 63.2 | 62.085 | 62.58 | 33,824 | +1.92% |
| 2026-09-01 | 61.9 | 63.195 | 59.92 | 61.4 | 92,081 | -1.13% |
| 2026-08-31 | 62.76 | 63.575 | 61.84 | 62.1 | 33,634 | -0.73% |
| 2026-08-28 | 64.89 | 64.89 | 62.17 | 62.555 | 56,663 | -3.55% |
| 2026-08-27 | 63.93 | 66.36 | 63.93 | 64.86 | 57,444 | +1.60% |
| 2026-08-26 | 65.61 | 65.61 | 63.41 | 63.84 | 79,328 | -2.12% |
| 2026-08-25 | 67.37 | 67.98 | 63.15 | 65.22 | 54,965 | -2.45% |
| 2026-08-24 | 65.3 | 67.32 | 65.3 | 66.86 | 25,645 | +1.81% |
| 2026-08-21 | 66.02 | 66.33 | 64.59 | 65.67 | 33,039 | -0.97% |
| 2026-08-20 | 66.28 | 67.38 | 65.84 | 66.31 | 35,844 | -0.94% |
| 2026-08-19 | 67.96 | 68.33 | 65.5 | 66.94 | 41,853 | +0.07% |
| 2026-08-18 | 66.35 | 67.55 | 61.74 | 66.89 | 23,749 | -0.39% |
| 2026-08-17 | 66.66 | 69.855 | 64.51 | 67.15 | 89,631 | +0.19% |
| 2026-08-14 | 68.6 | 68.6 | 66.32 | 67.02 | 24,164 | -1.30% |
| 2026-08-13 | 67.99 | 68.83 | 64.27 | 67.9 | 118,217 | +0.73% |
| 2026-08-12 | 66.22 | 68 | 62.1 | 67.41 | 114,583 | +1.03% |
| 2026-08-11 | 66.585 | 67.76 | 66.04 | 66.72 | 97,231 | +0.70% |
| 2026-08-10 | 65.42 | 68.1 | 64.8 | 66.255 | 121,911 | +1.06% |
| 2026-08-07 | 66.27 | 68.103 | 65.1 | 65.56 | 210,504 | +0.12% |
| 2026-08-06 | 66.18 | 67.305 | 65 | 65.48 | 63,267 | -1.24% |
| 2026-08-05 | 67.975 | 68.44 | 66.103 | 66.3 | 40,806 | -3.13% |
| 2026-08-04 | 63.62 | 68.79 | 63.62 | 68.44 | 81,884 | +7.59% |
| 2026-08-03 | 59.5 | 64.34 | 59.5 | 63.61 | 81,073 | +8.61% |
| 2026-07-31 | 56.65 | 59.35 | 55.55 | 58.57 | 67,846 | +3.39% |
| 2026-07-30 | 55.475 | 58.55 | 55.475 | 56.65 | 70,840 | +3.23% |
| 2026-07-29 | 56.23 | 56.71 | 54.598 | 54.88 | 58,458 | -2.59% |
| 2026-07-28 | 57.71 | 57.71 | 54.77 | 56.34 | 103,648 | -1.61% |
| 2026-07-27 | 55.12 | 59 | 54.8 | 57.26 | 86,693 | +4.24% |
| 2026-07-24 | 54.74 | 56.14 | 53.985 | 54.93 | 96,523 | +0.48% |
| 2026-07-23 | 53.91 | 55.73 | 53.228 | 54.67 | 47,862 | +2.32% |
| 2026-07-22 | 55.59 | 55.59 | 53 | 53.43 | 95,815 | -4.61% |
| 2026-07-21 | 55.44 | 56.703 | 54.12 | 56.01 | 187,569 | +2.47% |
| 2026-07-20 | 57.21 | 57.695 | 54.2 | 54.66 | 58,306 | -4.74% |
| 2026-07-17 | 58.56 | 59.18 | 56.31 | 57.38 | 141,529 | -2.88% |
| 2026-07-16 | 56.44 | 59.77 | 56.28 | 59.08 | 185,174 | +4.49% |
| 2026-07-15 | 58.41 | 60.23 | 55.45 | 56.54 | 45,360 | -2.95% |
| 2026-07-14 | 61.42 | 61.625 | 56.505 | 58.26 | 38,447 | -5.35% |
| 2026-07-13 | 62.23 | 62.945 | 60.53 | 61.55 | 132,067 | -2.13% |
| 2026-07-10 | 61.77 | 63.5 | 60.725 | 62.89 | 234,748 | +1.37% |
| 2026-07-09 | 61.065 | 62.16 | 60 | 62.04 | 160,326 | +3.80% |
| 2026-07-08 | 58.43 | 60.905 | 57.08 | 59.77 | 39,783 | +1.53% |
| 2026-07-07 | 62.45 | 62.45 | 57.99 | 58.87 | 48,245 | -4.79% |
| 2026-07-06 | 60.445 | 62.77 | 59.95 | 61.83 | 125,133 | +0.82% |
| 2026-07-02 | 62.55 | 64.55 | 60.92 | 61.33 | 59,911 | -2.25% |
| 2026-07-01 | 58.872 | 63.31 | 58.25 | 62.74 | 90,202 | +7.16% |
| 2026-06-30 | 58.72 | 59.1 | 56.06 | 58.55 | 28,878 | +0.27% |
| 2026-06-29 | 61.51 | 62.345 | 55.29 | 58.395 | 80,205 | -5.00% |
| 2026-06-26 | 65.53 | 67.8 | 58.95 | 61.47 | 114,930 | -5.88% |
| 2026-06-25 | 65.13 | 66.33 | 63.317 | 65.31 | 57,741 | +0.91% |
| 2026-06-24 | 63.39 | 67 | 63.39 | 64.72 | 110,534 | +2.10% |
| 2026-06-23 | 63.87 | 65.45 | 62.67 | 63.39 | 80,420 | -1.57% |
| 2026-06-22 | 64.37 | 64.935 | 61 | 64.4 | 125,223 | +0.05% |
| 2026-06-18 | 61.2 | 64.465 | 60.325 | 64.37 | 43,394 | +6.47% |
| 2026-06-17 | 63.3 | 63.7 | 59.99 | 60.46 | 61,313 | -2.98% |
| 2026-06-16 | 63.88 | 64.84 | 61.82 | 62.32 | 170,185 | -2.20% |
| 2026-06-15 | 63.13 | 63.77 | 60.38 | 63.72 | 69,088 | +2.44% |
| 2026-06-12 | 62.92 | 64 | 60.84 | 62.2 | 99,816 | -1.14% |
| 2026-06-11 | 61.98 | 63.005 | 59.06 | 62.92 | 70,346 | +1.52% |
| 2026-06-10 | 65.23 | 66.2 | 61 | 61.98 | 61,296 | -4.65% |
| 2026-06-09 | 66 | 67.65 | 63.85 | 65 | 75,432 | +0.00% |
| 2026-06-08 | 67.34 | 68.34 | 63.81 | 65 | 53,233 | -0.32% |
| 2026-06-05 | 66.47 | 67.775 | 65.21 | 65.21 | 67,026 | -2.67% |
| 2026-06-04 | 66.05 | 68.34 | 65.83 | 67 | 59,309 | +2.81% |
| 2026-06-03 | 66.71 | 67.555 | 64.75 | 65.17 | 66,901 | -2.37% |
| 2026-06-02 | 67.2 | 68.99 | 66.75 | 66.75 | 57,948 | -0.27% |
| 2026-06-01 | 64.82 | 67.669 | 64.065 | 66.93 | 28,448 | +3.33% |
| 2026-05-29 | 67.49 | 68.395 | 64.77 | 64.77 | 41,022 | -4.04% |
| 2026-05-28 | 65.05 | 68.26 | 64.745 | 67.5 | 47,231 | +4.52% |
| 2026-05-27 | 65.09 | 66.75 | 63.01 | 64.58 | 31,884 | -0.87% |
| 2026-05-26 | 64.07 | 65.875 | 64.07 | 65.15 | 55,395 | +2.57% |
| 2026-05-22 | 64 | 64.689 | 61.8 | 63.52 | 58,554 | +1.45% |
| 2026-05-21 | 63.45 | 64.35 | 61.65 | 62.61 | 54,756 | -1.35% |
| 2026-05-20 | 60.5 | 63.924 | 60.5 | 63.47 | 33,230 | +4.43% |
| 2026-05-19 | 58.99 | 62.15 | 58.69 | 60.78 | 23,155 | +2.74% |
| 2026-05-18 | 59.01 | 60.9 | 58 | 59.16 | 51,863 | -0.19% |
| 2026-05-15 | 57.73 | 60.46 | 57.73 | 59.27 | 18,257 | +1.06% |
| 2026-05-14 | 57.64 | 59.31 | 57.32 | 58.65 | 21,667 | +2.11% |
| 2026-05-13 | 57.18 | 57.98 | 56.21 | 57.44 | 18,161 | +1.66% |