MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PDEX — Pro-Dex Inc New
NasdaqPro-Dex Inc New
$62.80
-2.12(-3.27%)
- O
- 64.03
- H
- 64.75
- L
- 62.35
- V
- 26.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$62.80
Period Return-3.22%
Period High$77.00
Period Low$23.47
Avg Daily Volume51.4K
Total Trading Days365
PDEX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $64.03 | $64.75 | $62.35 | $62.80 | $-2.12 | -3.27% | 26,437 | $63.27 | $62.35 $64.75 |
| Oct 6, 2026 | $65.04 | $66.85 | $64.03 | $64.92 | $-0.49 | -0.74% | 74,126 | $65.11 | $64.03 $66.85 |
| Oct 5, 2026 | $63.98 | $67.00 | $63.45 | $65.41 | +$1.34 | +2.08% | 45,147 | $64.52 | $63.45 $67.00 |
| Oct 2, 2026 | $66.60 | $66.95 | $63.74 | $64.07 | $-1.29 | -1.97% | 35,318 | $64.66 | $63.74 $66.95 |
| Oct 1, 2026 | $68.74 | $69.01 | $64.56 | $65.36 | $-3.64 | -5.28% | 42,759 | $66.69 | $64.56 $69.01 |
| Sep 30, 2026 | $70.44 | $70.44 | $68.10 | $69.00 | $-1.02 | -1.46% | 60,480 | $69.05 | $68.10 $70.44 |
| Sep 29, 2026 | $71.62 | $71.69 | $68.58 | $70.02 | $-1.60 | -2.23% | 50,925 | $69.88 | $68.58 $71.69 |
| Sep 28, 2026 | $71.53 | $73.00 | $70.56 | $71.62 | $-0.15 | -0.21% | 92,352 | $71.75 | $70.56 $73.00 |
| Sep 25, 2026 | $73.09 | $74.20 | $70.85 | $71.77 | $-1.25 | -1.71% | 59,962 | $72.16 | $70.85 $74.20 |
| Sep 24, 2026 | $70.81 | $74.00 | $70.80 | $73.02 | +$1.08 | +1.50% | 39,510 | $72.62 | $70.80 $74.00 |
| Sep 23, 2026 | $72.38 | $72.76 | $70.52 | $71.94 | $-0.47 | -0.65% | 96,361 | $71.90 | $70.52 $72.76 |
| Sep 22, 2026 | $72.84 | $73.50 | $71.97 | $72.41 | $-0.11 | -0.15% | 42,370 | $72.70 | $71.97 $73.50 |
| Sep 21, 2026 | $72.70 | $73.40 | $71.20 | $72.52 | $-0.03 | -0.04% | 75,929 | $72.60 | $71.20 $73.40 |
| Sep 18, 2026 | $70.29 | $73.29 | $69.56 | $72.55 | +$3.08 | +4.43% | 84,682 | $71.68 | $69.56 $73.29 |
| Sep 17, 2026 | $72.48 | $73.50 | $68.97 | $69.48 | $-2.38 | -3.31% | 56,169 | $71.46 | $68.97 $73.50 |
| Sep 16, 2026 | $67.58 | $72.89 | $67.05 | $71.85 | +$4.94 | +7.38% | 105,652 | $70.66 | $67.05 $72.89 |
| Sep 15, 2026 | $66.03 | $68.30 | $65.95 | $66.91 | +$0.35 | +0.53% | 66,245 | $66.91 | $65.95 $68.30 |
| Sep 14, 2026 | $62.80 | $69.10 | $62.57 | $66.56 | +$3.76 | +5.98% | 122,337 | $65.74 | $62.57 $69.10 |
| Sep 11, 2026 | $59.84 | $63.57 | $59.39 | $62.81 | +$2.97 | +4.95% | 63,037 | $61.48 | $59.39 $63.57 |
| Sep 10, 2026 | $59.89 | $60.31 | $58.04 | $59.84 | $-0.86 | -1.42% | 65,562 | $59.47 | $58.04 $60.31 |
| Sep 9, 2026 | $65.65 | $66.40 | $58.45 | $60.70 | $-5.71 | -8.60% | 153,684 | $61.37 | $58.45 $66.40 |
| Sep 8, 2026 | $73.95 | $73.95 | $66.25 | $66.41 | $-7.00 | -9.54% | 106,823 | $69.11 | $66.25 $73.95 |
| Sep 4, 2026 | $69.54 | $77.00 | $69.54 | $73.41 | +$11.66 | +18.88% | 150,235 | $72.80 | $69.54 $77.00 |
| Sep 3, 2026 | $62.56 | $63.31 | $60.20 | $61.75 | $-0.83 | -1.33% | 64,742 | $61.73 | $60.20 $63.31 |
| Sep 2, 2026 | $62.27 | $63.20 | $62.09 | $62.58 | +$1.18 | +1.92% | 33,824 | $62.82 | $62.09 $63.20 |
| Sep 1, 2026 | $61.90 | $63.20 | $59.92 | $61.40 | $-0.70 | -1.13% | 92,082 | $61.52 | $59.92 $63.20 |
| Aug 31, 2026 | $62.76 | $63.58 | $61.84 | $62.10 | $-0.46 | -0.73% | 33,600 | $62.70 | $61.84 $63.58 |
| Aug 28, 2026 | $64.89 | $64.89 | $62.17 | $62.56 | $-2.31 | -3.55% | 56,664 | $63.32 | $62.17 $64.89 |
| Aug 27, 2026 | $63.93 | $66.36 | $63.93 | $64.86 | +$1.02 | +1.60% | 57,444 | $65.28 | $63.93 $66.36 |
| Aug 26, 2026 | $65.61 | $65.61 | $63.41 | $63.84 | $-1.38 | -2.12% | 79,328 | $64.31 | $63.41 $65.61 |