NasdaqCM - Nasdaq Real Time Price USD

Pro-Dex, Inc. (PDEX)

46.24

+0.62

+(1.36%)

At close: May 23 at 4:00:01 PM EDT

46.24

0.00

(0.00%)

After hours: May 23 at 4:04:04 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	44.51	46.73	44.50	46.24	46.24	32,200
May 22, 2025	44.40	46.00	44.17	45.62	45.62	34,100
May 21, 2025	44.70	45.99	44.31	44.40	44.40	49,200
May 20, 2025	43.24	45.33	43.24	44.57	44.57	33,900
May 19, 2025	42.80	44.25	42.80	43.23	43.23	27,400
May 16, 2025	42.83	44.00	42.45	43.12	43.12	36,500
May 15, 2025	43.49	45.16	43.07	43.12	43.12	31,000
May 14, 2025	42.07	44.12	42.07	43.34	43.34	35,800
May 13, 2025	40.48	43.01	40.19	42.49	42.49	78,900
May 12, 2025	46.98	47.49	39.61	40.27	40.27	136,900
May 9, 2025	43.09	45.29	43.00	44.29	44.29	30,600
May 8, 2025	42.79	44.65	41.63	43.38	43.38	45,700
May 7, 2025	45.88	46.04	42.50	42.72	42.72	48,300
May 6, 2025	44.00	46.34	43.44	44.80	44.80	81,900
May 5, 2025	46.66	51.95	43.93	44.94	44.94	156,300
May 2, 2025	61.88	61.88	42.40	45.86	45.86	278,500
May 1, 2025	66.09	67.87	65.14	67.30	67.30	26,800
Apr 30, 2025	66.24	68.33	64.17	65.68	65.68	32,000
Apr 29, 2025	69.15	70.25	65.73	66.40	66.40	44,900
Apr 28, 2025	65.84	69.96	65.44	69.00	69.00	53,600
Apr 25, 2025	66.55	67.89	62.46	64.89	64.89	54,400
Apr 24, 2025	63.70	70.26	63.69	66.92	66.92	77,800
Apr 23, 2025	64.86	66.43	62.98	63.67	63.67	44,600
Apr 22, 2025	58.97	64.73	58.26	63.46	63.46	55,100
Apr 21, 2025	60.01	61.25	57.75	58.31	58.31	35,700
Apr 17, 2025	61.89	63.63	60.33	60.83	60.83	31,100
Apr 16, 2025	63.49	64.96	60.15	61.33	61.33	37,300
Apr 15, 2025	59.71	65.00	59.71	63.94	63.94	33,400
Apr 14, 2025	65.16	65.16	56.39	59.31	59.31	68,600
Apr 11, 2025	61.10	65.87	59.95	63.23	63.23	55,500
Apr 10, 2025	58.42	62.46	57.40	61.10	61.10	52,800
Apr 9, 2025	54.88	60.71	54.41	58.63	58.63	65,700
Apr 8, 2025	55.34	57.16	53.05	54.97	54.97	59,400
Apr 7, 2025	49.88	55.51	46.80	52.87	52.87	98,000
Apr 4, 2025	50.76	51.60	47.77	50.90	50.90	37,400
Apr 3, 2025	53.09	53.09	48.76	50.65	50.65	51,300
Apr 2, 2025	52.61	56.56	52.23	55.19	55.19	76,600
Apr 1, 2025	49.99	51.76	48.75	51.40	51.40	40,100
Mar 31, 2025	47.37	50.00	47.00	49.58	49.58	28,600
Mar 28, 2025	49.76	50.00	47.74	48.23	48.23	25,000
Mar 27, 2025	49.41	49.98	47.50	49.98	49.98	15,700
Mar 26, 2025	50.00	52.00	48.30	49.41	49.41	18,700
Mar 25, 2025	49.91	51.67	49.10	49.62	49.62	46,300
Mar 24, 2025	49.61	50.02	48.41	50.00	50.00	31,100
Mar 21, 2025	49.00	49.00	47.40	48.92	48.92	14,200
Mar 20, 2025	49.24	50.40	47.71	49.05	49.05	20,900
Mar 19, 2025	49.78	50.00	48.59	49.85	49.85	22,700
Mar 18, 2025	49.44	49.90	48.00	49.78	49.78	19,000
Mar 17, 2025	49.99	49.99	46.80	48.89	48.89	36,100
Mar 14, 2025	46.46	50.00	46.46	49.66	49.66	58,800
Mar 13, 2025	46.49	47.47	44.65	45.70	45.70	32,800
Mar 12, 2025	47.83	48.61	45.24	46.53	46.53	47,300
Mar 11, 2025	44.39	48.26	43.98	47.78	47.78	66,200
Mar 10, 2025	43.78	45.00	41.75	44.37	44.37	101,800
Mar 7, 2025	34.01	41.00	30.79	40.08	40.08	156,700
Mar 6, 2025	33.68	34.32	33.21	34.04	34.04	19,900
Mar 5, 2025	34.62	35.45	33.11	34.35	34.35	22,900
Mar 4, 2025	35.52	36.99	34.05	34.32	34.32	18,700
Mar 3, 2025	35.13	39.99	35.13	36.07	36.07	36,000
Feb 28, 2025	33.63	35.23	32.15	34.72	34.72	14,900
Feb 27, 2025	33.72	33.90	32.80	33.73	33.73	22,200
Feb 26, 2025	33.49	34.49	33.21	33.22	33.22	9,500
Feb 25, 2025	33.61	33.88	31.81	33.87	33.87	14,500
Feb 24, 2025	31.80	34.74	31.34	33.11	33.11	36,700
Feb 21, 2025	32.93	33.09	32.00	32.00	32.00	10,600
Feb 20, 2025	33.77	35.46	32.76	33.33	33.33	19,000
Feb 19, 2025	35.81	36.00	34.00	34.43	34.43	28,500
Feb 18, 2025	35.23	37.62	34.76	36.18	36.18	21,900
Feb 14, 2025	34.46	36.35	34.35	35.42	35.42	13,800
Feb 13, 2025	34.21	35.53	33.84	34.56	34.56	6,200
Feb 12, 2025	34.91	35.79	33.96	34.51	34.51	14,900
Feb 11, 2025	32.70	36.08	32.12	35.79	35.79	34,600
Feb 10, 2025	33.16	35.84	32.46	33.25	33.25	25,000
Feb 7, 2025	33.84	35.14	33.33	33.59	33.59	23,000
Feb 6, 2025	33.09	35.20	32.44	34.34	34.34	29,200
Feb 5, 2025	34.65	35.02	32.19	32.47	32.47	49,800
Feb 4, 2025	34.69	35.96	34.13	34.34	34.34	28,800
Feb 3, 2025	36.51	37.25	34.63	35.30	35.30	49,600
Jan 31, 2025	43.07	44.00	36.67	37.97	37.97	98,300
Jan 30, 2025	43.18	45.27	42.10	42.95	42.95	32,200
Jan 29, 2025	41.61	44.55	41.61	43.26	43.26	41,500
Jan 28, 2025	40.79	42.00	40.56	41.79	41.79	20,400
Jan 27, 2025	40.00	42.25	39.47	41.27	41.27	42,700
Jan 24, 2025	41.86	41.95	40.30	40.66	40.66	23,500
Jan 23, 2025	41.50	42.00	41.25	41.86	41.86	16,000
Jan 22, 2025	44.50	44.50	41.52	41.65	41.65	26,600
Jan 21, 2025	44.50	46.62	43.48	44.32	44.32	29,900
Jan 17, 2025	43.97	45.50	43.50	44.35	44.35	31,500
Jan 16, 2025	44.44	44.90	43.75	44.33	44.33	19,200
Jan 15, 2025	44.58	45.35	44.35	45.30	45.30	12,900
Jan 14, 2025	46.33	46.40	44.39	45.00	45.00	15,500
Jan 13, 2025	46.12	47.00	45.14	46.74	46.74	19,100
Jan 10, 2025	49.13	49.75	46.17	46.97	46.97	26,900
Jan 8, 2025	52.20	52.85	49.24	49.70	49.70	33,900
Jan 7, 2025	58.00	58.36	50.45	52.00	52.00	33,500
Jan 6, 2025	52.04	59.60	50.09	57.78	57.78	75,900
Jan 3, 2025	46.54	46.99	45.62	46.99	46.99	16,400
Jan 2, 2025	46.06	48.26	46.06	46.36	46.36	27,400
Dec 31, 2024	46.00	46.98	44.55	46.75	46.75	10,200
Dec 30, 2024	48.98	48.98	44.53	45.91	45.91	19,200
Dec 27, 2024	48.79	50.10	48.31	49.30	49.30	8,900
Dec 26, 2024	47.40	50.16	47.40	49.71	49.71	17,500
Dec 24, 2024	45.39	48.13	45.39	48.13	48.13	10,600
Dec 23, 2024	48.19	48.19	45.90	45.90	45.90	8,700
Dec 20, 2024	46.23	48.81	45.75	48.74	48.74	64,400
Dec 19, 2024	46.82	46.82	42.56	46.35	46.35	18,100
Dec 18, 2024	48.54	49.68	45.33	45.73	45.73	46,200
Dec 17, 2024	48.06	48.45	45.00	48.45	48.45	8,400
Dec 16, 2024	49.12	49.84	48.42	48.48	48.48	11,400
Dec 13, 2024	49.11	49.44	47.59	49.44	49.44	9,200
Dec 12, 2024	48.42	50.23	48.42	49.76	49.76	18,400
Dec 11, 2024	49.87	49.87	46.85	48.19	48.19	11,200
Dec 10, 2024	48.91	50.57	47.65	49.70	49.70	27,100
Dec 9, 2024	53.58	53.58	45.96	47.32	47.32	53,100
Dec 6, 2024	52.58	54.84	50.50	53.77	53.77	47,000
Dec 5, 2024	51.66	54.35	51.34	53.79	53.79	44,800
Dec 4, 2024	53.21	54.24	50.50	50.70	50.70	55,800
Dec 3, 2024	49.39	54.01	45.92	53.82	53.82	69,900
Dec 2, 2024	50.68	51.08	48.01	49.01	49.01	58,200
Nov 29, 2024	50.99	51.94	48.82	51.00	51.00	25,600
Nov 27, 2024	50.36	51.98	49.05	50.99	50.99	56,600
Nov 26, 2024	48.53	50.40	47.18	50.25	50.25	50,600
Nov 25, 2024	46.56	49.02	45.25	49.00	49.00	37,200
Nov 22, 2024	43.32	47.00	43.19	46.75	46.75	21,900
Nov 21, 2024	47.02	47.02	42.07	42.33	42.33	39,800
Nov 20, 2024	44.92	47.63	44.92	47.63	47.63	18,000
Nov 19, 2024	41.96	46.11	41.76	45.21	45.21	21,800
Nov 18, 2024	46.06	46.06	41.39	41.96	41.96	45,500
Nov 15, 2024	47.46	48.97	45.70	46.11	46.11	20,600
Nov 14, 2024	46.76	48.49	45.78	47.81	47.81	66,600
Nov 13, 2024	49.10	49.10	46.82	46.96	46.96	38,500
Nov 12, 2024	46.77	49.98	45.10	49.55	49.55	56,000
Nov 11, 2024	44.65	49.94	43.22	47.34	47.34	62,100
Nov 8, 2024	41.08	43.74	41.08	42.68	42.68	14,800
Nov 7, 2024	41.35	41.91	40.02	41.10	41.10	21,900
Nov 6, 2024	41.96	43.05	40.49	43.05	43.05	45,400
Nov 5, 2024	41.00	41.97	39.60	41.21	41.21	51,100
Nov 4, 2024	37.51	41.87	37.16	40.63	40.63	84,700
Nov 1, 2024	42.25	46.50	34.80	36.94	36.94	449,200
Oct 31, 2024	30.45	31.78	29.96	31.02	31.02	35,900
Oct 30, 2024	30.00	30.85	30.00	30.50	30.50	8,000
Oct 29, 2024	30.21	30.65	29.87	30.21	30.21	8,600
Oct 28, 2024	28.93	30.65	28.86	30.21	30.21	15,800
Oct 25, 2024	28.10	29.60	28.10	29.07	29.07	9,400
Oct 24, 2024	27.18	28.49	26.76	28.49	28.49	13,600
Oct 23, 2024	28.30	28.30	27.37	27.37	27.37	6,100
Oct 22, 2024	28.01	28.44	27.77	28.44	28.44	9,500
Oct 21, 2024	27.21	28.44	26.28	28.44	28.44	19,600
Oct 18, 2024	27.94	27.94	26.30	26.95	26.95	10,300
Oct 17, 2024	28.22	28.22	27.45	28.05	28.05	9,800
Oct 16, 2024	28.35	28.97	28.18	28.35	28.35	9,300
Oct 15, 2024	28.02	28.70	27.68	28.10	28.10	10,200
Oct 14, 2024	28.90	28.98	27.99	27.99	27.99	18,900
Oct 11, 2024	29.55	29.55	28.62	29.39	29.39	14,500
Oct 10, 2024	29.22	29.35	27.68	29.14	29.14	14,500
Oct 9, 2024	28.02	29.35	28.02	29.25	29.25	11,300
Oct 8, 2024	28.10	28.67	27.07	27.68	27.68	16,600
Oct 7, 2024	30.88	30.88	27.92	28.01	28.01	16,300
Oct 4, 2024	30.82	33.00	30.77	31.04	31.04	30,100
Oct 3, 2024	30.77	31.53	29.98	30.74	30.74	21,700
Oct 2, 2024	30.97	34.04	30.57	30.76	30.76	60,700
Oct 1, 2024	29.85	31.95	29.85	31.34	31.34	42,500
Sep 30, 2024	27.35	29.85	27.35	29.85	29.85	40,200
Sep 27, 2024	27.72	28.73	27.34	27.34	27.34	28,700
Sep 26, 2024	28.02	29.29	27.06	27.52	27.52	24,900
Sep 25, 2024	26.60	28.30	26.60	28.30	28.30	26,200
Sep 24, 2024	27.74	28.50	26.38	26.60	26.60	30,100
Sep 23, 2024	26.83	28.90	26.52	28.05	28.05	38,900
Sep 20, 2024	27.81	28.77	26.67	26.71	26.71	22,100
Sep 19, 2024	25.53	27.89	25.52	27.62	27.62	12,900
Sep 18, 2024	25.60	27.21	25.01	25.50	25.50	42,700
Sep 17, 2024	29.33	29.39	23.68	24.75	24.75	63,800
Sep 16, 2024	27.22	29.99	27.22	28.39	28.39	59,900
Sep 13, 2024	26.11	28.00	26.11	26.69	26.69	25,300
Sep 12, 2024	26.09	27.16	26.09	26.10	26.10	11,900
Sep 11, 2024	27.62	27.62	25.46	25.71	25.71	26,700
Sep 10, 2024	26.69	27.50	26.67	27.04	27.04	16,400
Sep 9, 2024	23.51	27.60	23.45	26.49	26.49	35,700
Sep 6, 2024	22.50	23.91	22.00	23.28	23.28	26,500
Sep 5, 2024	21.70	22.50	21.20	22.26	22.26	35,500
Sep 4, 2024	22.17	23.30	21.61	22.10	22.10	33,300
Sep 3, 2024	23.07	23.07	22.33	22.33	22.33	14,200
Aug 30, 2024	23.12	24.49	22.82	23.33	23.33	12,300
Aug 29, 2024	22.04	24.74	22.04	23.12	23.12	17,900
Aug 28, 2024	21.70	22.28	21.65	21.98	21.98	6,400
Aug 27, 2024	21.00	22.79	21.00	21.63	21.63	11,900
Aug 26, 2024	20.83	21.74	20.33	21.20	21.20	6,100
Aug 23, 2024	20.82	21.04	20.70	20.95	20.95	9,300
Aug 22, 2024	20.99	20.99	20.08	20.70	20.70	6,900
Aug 21, 2024	19.80	21.20	19.80	20.52	20.52	29,800
Aug 20, 2024	19.68	20.05	19.45	19.95	19.95	2,700
Aug 19, 2024	19.75	19.98	19.75	19.98	19.98	4,800
Aug 16, 2024	19.64	19.75	19.64	19.75	19.75	3,300
Aug 15, 2024	19.00	20.00	19.00	19.42	19.42	6,200
Aug 14, 2024	18.30	18.67	18.30	18.67	18.67	1,000
Aug 13, 2024	18.75	19.00	18.65	18.65	18.65	2,100
Aug 12, 2024	19.50	19.50	18.82	18.82	18.82	6,400
Aug 9, 2024	19.58	19.94	19.32	19.32	19.32	3,800
Aug 8, 2024	20.05	20.05	19.06	19.64	19.64	4,600
Aug 7, 2024	19.01	19.46	19.01	19.22	19.22	5,800
Aug 6, 2024	18.48	20.10	18.48	19.17	19.17	8,500
Aug 5, 2024	18.62	18.62	17.81	17.94	17.94	15,400
Aug 2, 2024	20.20	20.20	19.61	19.61	19.61	3,500
Aug 1, 2024	20.22	20.45	20.21	20.31	20.31	4,300
Jul 31, 2024	20.38	20.70	20.22	20.22	20.22	12,100
Jul 30, 2024	19.90	20.63	19.90	20.32	20.32	21,500
Jul 29, 2024	19.20	20.07	18.89	19.79	19.79	9,300
Jul 26, 2024	18.98	19.43	18.72	18.79	18.79	1,800
Jul 25, 2024	19.35	19.35	18.61	19.08	19.08	700
Jul 24, 2024	19.22	19.22	19.20	19.22	19.22	800
Jul 23, 2024	18.81	19.40	18.81	19.40	19.40	1,400
Jul 22, 2024	19.33	19.80	19.05	19.05	19.05	5,200
Jul 19, 2024	19.31	20.22	18.69	19.60	19.60	6,200
Jul 18, 2024	19.90	20.30	19.19	19.25	19.25	12,300
Jul 17, 2024	19.73	19.96	18.98	19.90	19.90	9,000
Jul 16, 2024	18.60	19.63	18.14	19.40	19.40	14,200
Jul 15, 2024	17.70	18.81	17.60	18.51	18.51	11,400
Jul 12, 2024	17.50	18.23	17.40	17.77	17.77	11,000
Jul 11, 2024	17.75	18.13	17.34	17.55	17.55	6,200
Jul 10, 2024	18.50	18.50	17.48	17.93	17.93	6,500
Jul 9, 2024	17.41	18.20	17.20	17.64	17.64	9,000
Jul 8, 2024	17.83	18.20	17.70	17.90	17.90	3,500
Jul 5, 2024	17.02	17.81	17.02	17.45	17.45	7,300
Jul 3, 2024	17.86	18.09	16.84	17.13	17.13	3,900
Jul 2, 2024	18.35	18.47	17.93	17.93	17.93	8,200
Jul 1, 2024	18.33	18.90	18.30	18.35	18.35	12,300
Jun 28, 2024	18.50	19.64	18.40	19.64	19.64	6,200
Jun 27, 2024	18.26	18.90	18.26	18.90	18.90	900
Jun 26, 2024	18.52	18.89	18.52	18.89	18.89	1,600
Jun 25, 2024	18.35	18.60	18.34	18.60	18.60	1,900
Jun 24, 2024	18.68	18.68	18.25	18.49	18.49	6,100
Jun 21, 2024	18.93	18.93	18.25	18.79	18.79	7,200
Jun 20, 2024	18.90	18.90	18.61	18.79	18.79	1,500
Jun 18, 2024	19.12	19.12	18.95	18.95	18.95	3,400
Jun 17, 2024	19.39	19.52	19.13	19.30	19.30	5,000
Jun 14, 2024	19.50	19.50	19.32	19.32	19.32	1,800
Jun 13, 2024	19.10	19.70	19.00	19.60	19.60	8,100
Jun 12, 2024	19.45	19.75	19.00	19.70	19.70	4,600
Jun 11, 2024	19.63	19.95	19.63	19.86	19.86	4,800
Jun 10, 2024	19.45	19.75	19.45	19.58	19.58	3,900
Jun 7, 2024	19.59	19.75	19.45	19.48	19.48	4,600
Jun 6, 2024	19.68	19.75	19.16	19.75	19.75	10,200
Jun 5, 2024	19.68	19.91	19.66	19.75	19.75	5,000
Jun 4, 2024	19.72	19.88	19.65	19.88	19.88	4,100
Jun 3, 2024	19.71	20.01	19.52	19.53	19.53	11,500
May 31, 2024	19.58	20.05	19.58	19.71	19.71	3,600
May 30, 2024	19.24	19.99	19.24	19.60	19.60	10,200
May 29, 2024	19.50	19.50	19.05	19.25	19.25	4,800
May 28, 2024	19.74	20.00	19.25	19.67	19.67	8,000
May 24, 2024	19.57	19.74	19.51	19.74	19.74	2,500

ATR AptarGroup, Inc.

155.94

-0.45%

ANGO AngioDynamics, Inc.

9.45

+0.43%

UTMD Utah Medical Products, Inc.

53.76

+0.19%

KRMD KORU Medical Systems, Inc.

2.6600

-2.21%

LMAT LeMaitre Vascular, Inc.

81.40

+2.88%

MLSS Milestone Scientific Inc.

0.9950

+2.96%

GXI.HA Gerresheimer AG

59.75

-1.32%

56S1.F Sartorius Stedim Biotech S.A.

194.35

-0.54%

CY9D.BE Microbot Medical Inc

2.2700

+1.52%

1SXP.F SCHOTT Pharma AG & Co. KGaA

28.05

-4.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pro-Dex, Inc. (PDEX)

Related Tickers