Want to see PDEX full AI Analyst Report?
Pro-Dex (PDEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.15 | 65.65 | 57.62 | 58.16 | 58.16 | -5.58% | 38,488 | 0.61 |
| Oct 29, 2026 | 64.57 | 65.28 | 61.01 | 61.60 | 61.60 | -2.52% | 43,095 | 0.67 |
| Oct 28, 2026 | 62.01 | 63.63 | 61.72 | 63.19 | 63.19 | +1.48% | 49,501 | 0.77 |
| Oct 27, 2026 | 60.74 | 62.88 | 60.60 | 62.27 | 62.27 | +2.65% | 41,731 | 0.65 |
| Oct 26, 2026 | 62.77 | 62.94 | 60.66 | 60.66 | 60.66 | -2.51% | 52,086 | 0.80 |
| Oct 23, 2026 | 61.83 | 62.72 | 60.64 | 62.22 | 62.22 | -0.26% | 54,281 | 0.83 |
| Oct 22, 2026 | 60.30 | 63.24 | 60.30 | 62.38 | 62.38 | +3.01% | 22,720 | 0.34 |
| Oct 21, 2026 | 59.76 | 60.72 | 59.60 | 60.56 | 60.56 | +1.96% | 20,585 | 0.30 |
| Oct 20, 2026 | 57.66 | 60.21 | 57.66 | 59.40 | 59.40 | +2.94% | 23,175 | 0.34 |
| Oct 19, 2026 | 58.44 | 58.80 | 56.00 | 57.70 | 57.70 | -0.96% | 34,049 | 0.49 |
| Oct 16, 2026 | 59.89 | 59.89 | 58.16 | 58.26 | 58.26 | -2.93% | 21,873 | 0.31 |
| Oct 15, 2026 | 59.61 | 60.99 | 59.15 | 60.02 | 60.02 | +0.33% | 31,868 | 0.44 |
| Oct 14, 2026 | 61.88 | 62.75 | 59.57 | 59.82 | 59.82 | -3.93% | 61,519 | 0.84 |
| Oct 13, 2026 | 62.85 | 63.12 | 61.95 | 62.27 | 62.27 | -1.30% | 29,092 | 0.38 |
| Oct 12, 2026 | 62.30 | 63.97 | 62.00 | 63.09 | 63.09 | +0.96% | 66,541 | 0.88 |
| Oct 09, 2026 | 63.05 | 63.73 | 61.80 | 62.49 | 62.49 | +0.45% | 31,869 | 0.42 |
| Oct 08, 2026 | 63.16 | 63.80 | 60.54 | 62.21 | 62.21 | -0.94% | 54,933 | 0.71 |
| Oct 07, 2026 | 64.03 | 64.75 | 62.35 | 62.80 | 62.80 | -3.27% | 53,596 | 0.67 |
| Oct 06, 2026 | 65.04 | 66.85 | 64.03 | 64.92 | 64.92 | -0.74% | 74,126 | 0.91 |
| Oct 05, 2026 | 63.98 | 67.00 | 63.45 | 65.41 | 65.41 | +2.08% | 44,093 | 0.54 |
| Oct 02, 2026 | 66.60 | 66.95 | 63.74 | 64.07 | 64.07 | -1.97% | 35,318 | 0.43 |
| Oct 01, 2026 | 68.74 | 69.01 | 64.56 | 65.36 | 65.36 | -5.28% | 42,756 | 0.52 |
| Sep 30, 2026 | 70.44 | 70.44 | 68.10 | 69.00 | 69.00 | -1.46% | 60,480 | 0.74 |
| Sep 29, 2026 | 71.62 | 71.69 | 68.58 | 70.02 | 70.02 | -2.23% | 50,924 | 0.62 |
| Sep 28, 2026 | 71.53 | 73.00 | 70.56 | 71.62 | 71.62 | -0.21% | 92,351 | 1.13 |
| Sep 25, 2026 | 73.09 | 74.20 | 70.85 | 71.77 | 71.77 | -1.71% | 59,961 | 0.74 |
| Sep 24, 2026 | 70.81 | 74.00 | 70.80 | 73.02 | 73.02 | +1.50% | 39,509 | 0.48 |
| Sep 23, 2026 | 72.38 | 72.76 | 70.52 | 71.94 | 71.94 | -0.65% | 96,361 | 1.17 |
| Sep 22, 2026 | 72.84 | 73.50 | 71.97 | 72.41 | 72.41 | -0.15% | 42,370 | 0.51 |
| Sep 21, 2026 | 72.70 | 73.40 | 71.20 | 72.52 | 72.52 | -0.04% | 75,929 | 0.92 |
| Sep 18, 2026 | 70.29 | 73.29 | 69.56 | 72.55 | 72.55 | +4.43% | 84,682 | 1.02 |
| Sep 17, 2026 | 72.48 | 73.50 | 68.97 | 69.48 | 69.48 | -3.31% | 56,167 | 0.67 |
| Sep 16, 2026 | 67.58 | 72.89 | 67.05 | 71.85 | 71.85 | +7.38% | 105,652 | 1.27 |
| Sep 15, 2026 | 66.03 | 68.30 | 65.95 | 66.91 | 66.91 | +0.53% | 70,651 | 0.85 |
| Sep 14, 2026 | 62.80 | 69.10 | 62.57 | 66.56 | 66.56 | +5.98% | 126,574 | 1.52 |
| Sep 11, 2026 | 59.84 | 63.57 | 59.39 | 62.81 | 62.81 | +4.95% | 63,036 | 0.75 |
| Sep 10, 2026 | 59.89 | 60.31 | 58.04 | 59.84 | 59.84 | -1.42% | 65,562 | 0.78 |
| Sep 09, 2026 | 65.65 | 66.40 | 58.45 | 60.70 | 60.70 | -8.60% | 153,684 | 1.85 |
| Sep 08, 2026 | 73.95 | 73.95 | 66.25 | 66.41 | 66.41 | -9.54% | 106,823 | 1.30 |
| Sep 07, 2026 | 69.54 | 77.00 | 69.54 | 73.41 | 73.41 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 69.54 | 77.00 | 69.54 | 73.41 | 73.41 | +18.88% | 150,235 | 1.84 |
| Sep 03, 2026 | 62.56 | 63.31 | 60.20 | 61.75 | 61.75 | -1.33% | 64,605 | 0.79 |
| Sep 02, 2026 | 62.27 | 63.20 | 62.09 | 62.58 | 62.58 | +1.92% | 33,824 | 0.41 |
| Sep 01, 2026 | 61.90 | 63.20 | 59.92 | 61.40 | 61.40 | -1.13% | 92,080 | 1.13 |
| Aug 31, 2026 | 62.76 | 63.58 | 61.84 | 62.10 | 62.10 | -0.73% | 33,634 | 0.41 |
| Aug 28, 2026 | 64.89 | 64.89 | 62.17 | 62.56 | 62.56 | -3.55% | 56,641 | 0.69 |
| Aug 27, 2026 | 63.93 | 66.36 | 63.93 | 64.86 | 64.86 | +1.60% | 57,444 | 0.70 |
| Aug 26, 2026 | 65.61 | 65.61 | 63.41 | 63.84 | 63.84 | -2.12% | 79,328 | 0.98 |
| Aug 25, 2026 | 67.37 | 67.98 | 63.15 | 65.22 | 65.22 | -2.45% | 54,965 | 0.68 |
| Aug 24, 2026 | 65.30 | 67.32 | 65.30 | 66.86 | 66.86 | +1.81% | 25,645 | 0.32 |