NASDAQ:IPDN | Historical Stock Price | Professional Diversity Network, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.79$5.00$31.82$202.50$1,288.562013-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.80$51.80276,030——
2020-12-30$54.80$54.805,975,815——
2020-12-29$27.40$27.4031,700——
2020-12-28$25.80$25.8024,465——
2020-12-24$24.40$24.405,680——
2020-12-23$25.40$25.4029,840——
2020-12-22$23.80$23.8010,430——
2020-12-21$24.40$24.406,455——
2020-12-18$24.00$24.0011,540——
2020-12-17$24.20$24.2010,110——
2020-12-16$23.20$23.2062,925——
2020-12-15$25.20$25.2019,190——
2020-12-14$27.40$27.4024,270——
2020-12-11$30.00$30.0081,150——
2020-12-10$40.80$40.80186,860——
2020-12-09$30.00$30.008,515——
2020-12-08$31.80$31.8022,700——
2020-12-07$31.40$31.403,490——
2020-12-04$30.60$30.606,445——
2020-12-03$32.00$32.006,870——
2020-12-02$32.60$32.6017,555——
2020-12-01$33.00$33.00105,975——
2020-11-30$29.40$29.4032,270——
2020-11-27$29.40$29.40114,565——
2020-11-25$26.60$26.6041,345——
2020-11-24$25.20$25.2019,395——
2020-11-23$22.60$22.6012,540——
2020-11-20$24.80$24.8034,555——
2020-11-19$23.60$23.6032,155——
2020-11-18$21.80$21.8042,190——
2020-11-17$21.40$21.4015,155——
2020-11-16$20.60$20.606,675——
2020-11-13$20.40$20.4011,345——
2020-11-12$21.20$21.2013,325——
2020-11-11$21.00$21.003,970——
2020-11-10$20.80$20.803,480——
2020-11-09$20.80$20.8011,780——
2020-11-06$20.60$20.6015,920——
2020-11-05$20.60$20.602,410——
2020-11-04$20.40$20.405,635——
2020-11-03$20.60$20.607,880——
2020-11-02$20.60$20.604,360——
2020-10-30$19.40$19.405,935——
2020-10-29$20.80$20.807,745——
2020-10-28$20.80$20.8011,025——
2020-10-27$21.00$21.0012,495——
2020-10-26$21.60$21.6012,135——
2020-10-23$23.20$23.2037,080——
2020-10-22$25.20$25.20102,685——
2020-10-21$23.80$23.8030,055——
2020-10-20$22.00$22.0022,070——
2020-10-19$21.80$21.8013,130——
2020-10-16$22.20$22.2037,760——
2020-10-15$22.60$22.60284,280——
2020-10-14$22.20$22.2025,000——
2020-10-13$22.60$22.6042,470——
2020-10-12$22.20$22.2014,070——
2020-10-09$22.20$22.2041,405——
2020-10-08$23.20$23.20254,915——
2020-10-07$28.20$28.20214,575——
2020-10-06$18.80$18.8014,900——
2020-10-05$18.80$18.809,950——
2020-10-02$19.60$19.607,880——
2020-10-01$19.20$19.205,970——
2020-09-30$19.20$19.2011,340——
2020-09-29$21.20$21.2087,210——
2020-09-28$21.80$21.80122,610——
2020-09-25$24.80$24.80149,770——
2020-09-24$16.40$16.403,425——
2020-09-23$16.40$16.406,720——
2020-09-22$18.20$18.205,420——
2020-09-21$18.40$18.402,860——
2020-09-18$18.60$18.603,845——
2020-09-17$19.00$19.001,795——
2020-09-16$19.00$19.002,795——
2020-09-15$18.60$18.603,125——
2020-09-14$19.20$19.204,585——
2020-09-11$18.40$18.403,485——
2020-09-10$18.40$18.402,605——
2020-09-09$19.00$19.0023,865——
2020-09-08$17.60$17.609,200——
2020-09-04$18.80$18.8071,610——
2020-09-03$21.60$21.607,820——
2020-09-02$22.00$22.0013,430——
2020-09-01$22.00$22.009,320——
2020-08-31$22.40$22.4015,075——
2020-08-28$24.20$24.2031,685——
2020-08-27$25.20$25.2061,660——
2020-08-26$23.60$23.6061,980——
2020-08-25$21.60$21.607,540——
2020-08-24$21.00$21.009,905——
2020-08-21$21.40$21.4016,735——
2020-08-20$21.40$21.4012,365——
2020-08-19$23.00$23.005,190——
2020-08-18$22.60$22.608,515——
2020-08-17$22.60$22.608,585——
2020-08-14$24.20$24.207,710——
2020-08-13$25.40$25.4012,840——
2020-08-12$26.20$26.2027,260——
2020-08-11$25.60$25.6026,520——
2020-08-10$27.20$27.2060,970——
2020-08-07$30.00$30.0045,455——
2020-08-06$31.00$31.0091,150——
2020-08-05$29.80$29.801,525,900——
2020-08-04$23.20$23.2022,145——
2020-08-03$22.60$22.6058,295——
2020-07-31$20.80$20.8020,465——
2020-07-30$23.00$23.0026,450——
2020-07-29$26.20$26.2039,335——
2020-07-28$27.40$27.4061,270——
2020-07-27$26.60$26.6068,100——
2020-07-24$38.60$38.606,825——
2020-07-23$36.20$36.201,285——
2020-07-22$36.20$36.204,320——
2020-07-21$37.60$37.601,355——
2020-07-20$38.40$38.403,675——
2020-07-17$37.60$37.601,825——
2020-07-16$39.20$39.2010,895——
2020-07-15$39.00$39.003,440——
2020-07-14$37.20$37.203,035——
2020-07-13$38.80$38.8013,535——
2020-07-10$44.20$44.208,420——
2020-07-09$40.40$40.404,510——
2020-07-08$41.20$41.2011,535——
2020-07-07$46.80$46.804,525——
2020-07-06$46.60$46.6015,240——
2020-07-02$57.60$57.6020,925——
2020-07-01$59.40$59.4012,105——
2020-06-30$57.20$57.2038,075——
2020-06-29$67.20$67.20114,580——
2020-06-26$64.00$64.00122,380——
2020-06-25$73.80$73.80183,340——
2020-06-24$30.40$30.40445,730——
2020-06-23$18.20$18.200——
2020-06-22$18.20$18.200——
2020-06-19$18.20$18.200——
2020-06-18$18.20$18.200——
2020-06-17$18.20$18.200——
2020-06-16$18.20$18.200——
2020-06-15$18.20$18.200——
2020-06-12$18.20$18.200——
2020-06-11$18.20$18.200——
2020-06-10$18.20$18.200——
2020-06-09$18.20$18.200——
2020-06-08$18.20$18.200——
2020-06-05$18.20$18.200——
2020-06-04$18.20$18.200——
2020-06-03$18.20$18.200——
2020-06-02$18.20$18.200——
2020-06-01$18.20$18.200——
2020-05-29$18.20$18.200——
2020-05-28$18.20$18.200——
2020-05-27$18.20$18.200——
2020-05-26$18.20$18.200——
2020-05-22$18.20$18.200——
2020-05-21$18.20$18.200——
2020-05-20$18.20$18.200——
2020-05-19$18.20$18.200——
2020-05-18$18.20$18.200——
2020-05-15$18.20$18.200——
2020-05-14$18.20$18.200——
2020-05-13$18.20$18.200——
2020-05-12$18.20$18.200——
2020-05-11$18.20$18.200——
2020-05-08$18.20$18.200——
2020-05-07$18.20$18.200——
2020-05-06$18.20$18.200——
2020-05-05$18.20$18.200——
2020-05-04$18.20$18.200——
2020-05-01$18.20$18.200——
2020-04-30$18.20$18.200——
2020-04-29$18.20$18.200——
2020-04-28$18.20$18.200——
2020-04-27$18.20$18.200——
2020-04-24$18.20$18.200——
2020-04-23$18.20$18.200——
2020-04-22$18.20$18.200——
2020-04-21$18.20$18.200——
2020-04-20$18.20$18.200——
2020-04-17$18.20$18.200——
2020-04-16$18.20$18.200——
2020-04-15$18.20$18.200——
2020-04-14$18.20$18.200——
2020-04-13$18.20$18.200——
2020-04-09$18.20$18.200——
2020-04-08$18.20$18.200——
2020-04-07$18.20$18.200——
2020-04-06$18.20$18.200——
2020-04-03$18.20$18.200——
2020-04-02$18.20$18.200——
2020-04-01$18.20$18.200——
2020-03-31$18.20$18.200——
2020-03-30$18.20$18.200——
2020-03-27$18.20$18.200——
2020-03-26$18.20$18.200——
2020-03-25$18.20$18.200——
2020-03-24$18.20$18.200——
2020-03-23$18.20$18.200——
2020-03-20$18.20$18.200——
2020-03-19$18.20$18.200——
2020-03-18$18.20$18.200——
2020-03-17$18.20$18.200——
2020-03-16$18.20$18.200——
2020-03-13$18.20$18.200——
2020-03-12$18.20$18.200——
2020-03-11$18.20$18.200——
2020-03-10$18.20$18.200——
2020-03-09$18.20$18.200——
2020-03-06$18.20$18.200——
2020-03-05$18.20$18.200——
2020-03-04$18.20$18.200——
2020-03-03$18.20$18.200——
2020-03-02$18.20$18.200——
2020-02-28$18.20$18.200——
2020-02-27$18.20$18.200——
2020-02-26$18.20$18.200——
2020-02-25$18.20$18.200——
2020-02-24$18.20$18.200——
2020-02-21$18.20$18.200——
2020-02-20$18.20$18.200——
2020-02-19$18.20$18.200——
2020-02-18$18.20$18.200——
2020-02-14$18.20$18.200——
2020-02-13$18.20$18.200——
2020-02-12$18.20$18.200——
2020-02-11$18.20$18.200——
2020-02-10$18.20$18.200——
2020-02-07$18.20$18.200——
2020-02-06$18.20$18.200——
2020-02-05$18.20$18.200——
2020-02-04$18.20$18.200——
2020-02-03$18.20$18.200——
2020-01-31$18.20$18.200——
2020-01-30$18.20$18.200——
2020-01-29$18.20$18.200——
2020-01-28$18.20$18.200——
2020-01-27$18.20$18.200——
2020-01-24$18.20$18.200——
2020-01-23$18.20$18.200——
2020-01-22$18.20$18.200——
2020-01-21$18.20$18.200——
2020-01-17$18.20$18.200——
2020-01-16$18.20$18.200——
2020-01-15$18.20$18.200——
2020-01-14$18.20$18.200——
2020-01-13$18.20$18.200——
2020-01-10$18.20$18.200——
2020-01-09$18.20$18.200——
2020-01-08$18.20$18.200——
2020-01-07$18.20$18.200——
2020-01-06$18.20$18.200——
2020-01-03$18.20$18.200——
2020-01-02$18.20$18.200——