PDEX | PRO-DEX | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PRO-DEX (PDEX)

NASDAQ

$62.71-$0.10 (-0.16%)

Price as of Sep 11, 2026 7:30 PM EDT

$201.2M
Market Cap
89.92%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
-5.87%

Low Price$59.84

High Price$73.41
3 Months
-0.18%

Low Price$53.43

High Price$73.41
1 Year
+89.92%

Low Price$23.91

High Price$73.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	59.84	63.57	59.39	62.81	+4.95%	63,036
09/10/2026	59.89	60.31	58.04	59.84	-1.42%	65,562
09/09/2026	65.65	66.40	58.45	60.70	-8.60%	153,684
09/08/2026	73.95	73.95	66.25	66.41	-9.54%	106,821
09/04/2026	69.54	77.00	69.54	73.41	+18.88%	150,235
09/03/2026	62.56	63.31	60.20	61.75	-1.33%	64,741
09/03/2026	$0.87 Earnings
09/02/2026	62.27	63.20	62.09	62.58	+1.92%	33,824
09/01/2026	61.90	63.20	59.92	61.40	-1.13%	92,081
08/31/2026	62.76	63.58	61.84	62.10	-0.73%	33,600
08/28/2026	64.89	64.89	62.17	62.56	-3.55%	56,663
08/27/2026	63.93	66.36	63.93	64.86	+1.60%	57,444
08/26/2026	65.61	65.61	63.41	63.84	-2.12%	79,328
08/25/2026	67.37	67.98	63.15	65.22	-2.45%	54,965
08/24/2026	65.30	67.32	65.30	66.86	+1.81%	25,645
08/21/2026	66.02	66.33	64.59	65.67	-0.97%	33,039
08/20/2026	66.28	67.38	65.84	66.31	-0.94%	35,845
08/19/2026	67.96	68.33	65.50	66.94	+0.07%	41,306
08/18/2026	66.35	67.55	61.74	66.89	-0.39%	23,749
08/17/2026	66.66	69.86	64.51	67.15	+0.19%	89,631
08/14/2026	68.60	68.60	66.32	67.02	-1.30%	24,164
08/13/2026	67.99	68.83	64.27	67.90	+0.73%	118,217
08/12/2026	66.22	68.00	62.10	67.41	+1.03%	114,583
08/11/2026	66.59	67.76	66.04	66.72	+0.70%	97,231
08/10/2026	65.42	68.10	64.80	66.26	+1.06%	121,911
08/07/2026	66.27	68.10	65.10	65.56	+0.12%	210,504
08/06/2026	66.18	67.31	65.00	65.48	-1.24%	63,267
08/05/2026	67.98	68.44	66.10	66.30	-3.13%	40,806
08/04/2026	63.62	68.79	63.62	68.44	+7.59%	81,884
08/03/2026	59.50	64.34	59.50	63.61	+8.61%	81,073
07/31/2026	56.65	59.35	55.55	58.57	+3.39%	67,846
07/30/2026	55.48	58.55	55.48	56.65	+3.23%	70,840
07/29/2026	56.23	56.71	54.60	54.88	-2.59%	58,458
07/28/2026	57.71	57.71	54.77	56.34	-1.61%	103,648
07/27/2026	55.12	59.00	54.80	57.26	+4.24%	86,693
07/24/2026	54.74	56.14	53.99	54.93	+0.48%	96,523
07/23/2026	53.91	55.73	53.23	54.67	+2.32%	47,862
07/22/2026	55.59	55.59	53.00	53.43	-4.61%	95,815
07/21/2026	55.44	56.70	54.12	56.01	+2.47%	187,569
07/20/2026	57.21	57.70	54.20	54.66	-4.74%	58,306
07/17/2026	58.56	59.18	56.31	57.38	-2.88%	141,529
07/16/2026	56.44	59.77	56.28	59.08	+4.49%	185,174
07/15/2026	58.41	60.23	55.45	56.54	-2.95%	45,358
07/14/2026	61.42	61.63	56.51	58.26	-5.35%	38,060
07/13/2026	62.23	62.95	60.53	61.55	-2.13%	132,067
07/10/2026	61.77	63.50	60.73	62.89	+1.37%	234,748
07/09/2026	61.07	62.16	60.00	62.04	+3.80%	160,326
07/08/2026	58.43	60.91	57.08	59.77	+1.53%	39,783
07/07/2026	62.45	62.45	57.99	58.87	-4.79%	48,245
07/06/2026	60.45	62.77	59.95	61.83	+0.82%	125,133
07/02/2026	62.55	64.55	60.92	61.33	-2.25%	59,911
07/01/2026	58.87	63.31	58.25	62.74	+7.16%	90,202
06/30/2026	58.72	59.10	56.06	58.55	+0.27%	28,878
06/29/2026	61.51	62.35	55.29	58.40	-5.00%	80,205
06/26/2026	65.53	67.80	58.95	61.47	-5.88%	114,930
06/25/2026	65.13	66.33	63.32	65.31	+0.91%	57,741
06/24/2026	63.39	67.00	63.39	64.72	+2.10%	110,534
06/23/2026	63.87	65.45	62.67	63.39	-1.57%	80,420
06/22/2026	64.37	64.94	61.00	64.40	+0.05%	125,223
06/18/2026	61.20	64.47	60.33	64.37	+6.47%	43,394
06/17/2026	63.30	63.70	59.99	60.46	-2.98%	61,313
06/16/2026	63.88	64.84	61.82	62.32	-2.20%	170,185
06/15/2026	63.13	63.77	60.38	63.72	+2.44%	69,088
06/12/2026	62.92	64.00	60.84	62.20	-1.14%	99,816
06/11/2026	61.98	63.01	59.06	62.92	+1.52%	70,346
06/10/2026	65.23	66.20	61.00	61.98	-4.65%	61,296
06/09/2026	66.00	67.65	63.85	65.00	0.00%	75,432
06/08/2026	67.34	68.34	63.81	65.00	-0.32%	53,233
06/05/2026	66.47	67.78	65.21	65.21	-2.67%	67,026
06/04/2026	66.05	68.34	65.83	67.00	+2.81%	59,309
06/03/2026	66.71	67.56	64.75	65.17	-2.37%	66,896
06/02/2026	67.20	68.99	66.75	66.75	-0.27%	57,948
06/01/2026	64.82	67.67	64.07	66.93	+3.33%	28,447
05/29/2026	67.49	68.40	64.77	64.77	-4.04%	41,022
05/28/2026	65.05	68.26	64.75	67.50	+4.52%	47,231
05/27/2026	65.09	66.75	63.01	64.58	-0.87%	31,885
05/26/2026	64.07	65.88	64.07	65.15	+2.57%	55,395
05/22/2026	64.00	64.69	61.80	63.52	+1.45%	58,548
05/21/2026	63.45	64.35	61.65	62.61	-1.35%	54,756
05/20/2026	60.50	63.92	60.50	63.47	+4.43%	33,230
05/19/2026	58.99	62.15	58.69	60.78	+2.74%	23,155
05/18/2026	59.01	60.90	58.00	59.16	-0.19%	51,855
05/15/2026	57.73	60.46	57.73	59.27	+1.06%	18,257
05/14/2026	57.64	59.31	57.32	58.65	+2.11%	21,667
05/13/2026	57.18	57.98	56.21	57.44	+1.66%	18,161
05/12/2026	57.20	60.57	56.50	56.50	-0.02%	39,571
05/11/2026	58.91	58.91	56.51	56.51	-4.66%	37,346
05/08/2026	60.00	61.62	59.05	59.27	+3.22%	16,070
05/07/2026	58.64	58.64	57.37	57.42	-1.85%	27,128
05/06/2026	56.15	59.22	55.73	58.50	+4.46%	24,718
05/05/2026	51.16	57.17	50.59	56.00	+9.31%	39,315
05/04/2026	48.36	52.23	48.36	51.23	+5.93%	21,965
05/01/2026	49.07	49.28	43.27	48.36	-3.55%	52,281
04/30/2026	50.00	50.25	48.94	50.14	+0.60%	20,268
04/30/2026	$1.20 Earnings
04/29/2026	51.56	51.56	49.13	49.84	-3.24%	23,589
04/28/2026	50.94	52.28	50.94	51.51	-0.87%	15,461
04/27/2026	52.07	52.44	51.18	51.96	-0.27%	14,264
04/24/2026	49.70	52.36	48.99	52.10	+2.24%	27,059
04/23/2026	50.18	51.71	50.00	50.96	+0.39%	33,447