NASDAQ:PDEX | Historical Stock Price | PRO DEX 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
1986-08-07 to 2026-09-04
Data captured

Stock Price Chart

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

$0.53$1.42$3.77$10.02$26.60$70.671986-08-072026-08-27

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

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.50$1.501,533——
1988-12-29$1.50$1.505,000——
1988-12-28$1.50$1.501,900——
1988-12-27$1.50$1.50233——
1988-12-23$1.50$1.501,000——
1988-12-22$1.13$1.13867——
1988-12-21$1.13$1.13167——
1988-12-20$1.13$1.130——
1988-12-19$1.13$1.130——
1988-12-16$1.13$1.13233——
1988-12-15$1.13$1.13333——
1988-12-14$1.13$1.132,133——
1988-12-13$1.13$1.13400——
1988-12-12$1.13$1.130——
1988-12-09$1.13$1.131,500——
1988-12-08$1.13$1.130——
1988-12-07$1.13$1.13167——
1988-12-06$1.13$1.130——
1988-12-05$1.13$1.13100——
1988-12-02$1.13$1.1367——
1988-12-01$1.13$1.130——
1988-11-30$1.13$1.131,000——
1988-11-29$1.13$1.130——
1988-11-28$1.13$1.130——
1988-11-25$1.13$1.13200——
1988-11-23$1.13$1.13433——
1988-11-22$1.13$1.13967——
1988-11-21$1.50$1.50100——
1988-11-18$1.50$1.50900——
1988-11-17$1.50$1.501,667——
1988-11-16$2.25$2.25933——
1988-11-15$2.25$2.25667——
1988-11-14$2.25$2.250——
1988-11-11$2.25$2.25333——
1988-11-10$2.25$2.2533——
1988-11-09$2.25$2.250——
1988-11-08$2.25$2.250——
1988-11-07$2.25$2.2533——
1988-11-04$2.25$2.2533——
1988-11-03$2.25$2.25133——
1988-11-02$2.25$2.250——
1988-11-01$2.25$2.25167——
1988-10-31$2.25$2.25100——
1988-10-28$2.25$2.250——
1988-10-27$2.25$2.250——
1988-10-26$2.25$2.2567——
1988-10-25$2.25$2.250——
1988-10-24$2.25$2.25100——
1988-10-21$2.25$2.250——
1988-10-20$2.25$2.25133——
1988-10-19$2.25$2.250——
1988-10-18$2.25$2.25833——
1988-10-17$2.63$2.631,767——
1988-10-14$2.63$2.630——
1988-10-13$2.63$2.63867——
1988-10-12$2.63$2.630——
1988-10-11$2.63$2.63167——
1988-10-10$2.63$2.63133——
1988-10-07$2.63$2.63567——
1988-10-06$2.63$2.632,100——
1988-10-05$2.63$2.63833——
1988-10-04$2.63$2.631,433——
1988-10-03$2.63$2.63267——
1988-09-30$2.63$2.632,267——
1988-09-29$2.63$2.631,267——
1988-09-28$2.63$2.632,300——
1988-09-27$2.63$2.63600——
1988-09-26$2.63$2.630——
1988-09-23$2.63$2.63333——
1988-09-22$2.63$2.630——
1988-09-21$2.63$2.632,033——
1988-09-20$3.00$3.00500——
1988-09-19$3.00$3.001,733——
1988-09-16$3.00$3.00100——
1988-09-15$2.63$2.630——
1988-09-14$2.63$2.63100——
1988-09-13$2.63$2.6367——
1988-09-12$2.63$2.630——
1988-09-09$2.63$2.631,667——
1988-09-08$2.63$2.630——
1988-09-07$2.63$2.63267——
1988-09-06$2.63$2.63367——
1988-09-02$2.63$2.63200——
1988-09-01$3.00$3.000——
1988-08-31$3.00$3.000——
1988-08-30$3.00$3.000——
1988-08-29$3.00$3.000——
1988-08-26$3.00$3.000——
1988-08-25$3.00$3.00467——
1988-08-24$3.00$3.008,100——
1988-08-23$3.00$3.000——
1988-08-22$3.00$3.00100——
1988-08-19$3.00$3.00833——
1988-08-18$3.00$3.001,333——
1988-08-17$3.00$3.002,400——
1988-08-16$3.00$3.001,133——
1988-08-15$3.00$3.001,100——
1988-08-12$3.00$3.00167——
1988-08-11$3.00$3.000——
1988-08-10$3.00$3.00333——
1988-08-09$3.00$3.00567——
1988-08-08$3.00$3.0028,000——
1988-08-05$3.00$3.0016,633——
1988-08-04$3.00$3.0019,800——
1988-08-03$2.63$2.6315,433——
1988-08-02$2.63$2.630——
1988-08-01$2.63$2.630——
1988-07-29$2.63$2.63124,133——
1988-07-28$1.88$1.881,000——
1988-07-27$1.88$1.88400——
1988-07-26$1.88$1.880——
1988-07-25$1.88$1.880——
1988-07-22$1.88$1.880——
1988-07-21$1.88$1.880——
1988-07-20$1.88$1.88200——
1988-07-19$1.88$1.88167——
1988-07-18$1.88$1.880——
1988-07-15$1.88$1.880——
1988-07-14$1.88$1.880——
1988-07-13$1.88$1.880——
1988-07-12$1.88$1.880——
1988-07-11$1.88$1.88333——
1988-07-08$2.63$2.630——
1988-07-07$2.63$2.630——
1988-07-06$2.63$2.630——
1988-07-05$2.63$2.630——
1988-07-01$2.63$2.630——
1988-06-30$2.63$2.630——
1988-06-29$2.63$2.630——
1988-06-28$2.63$2.6333——
1988-06-27$2.63$2.6333——
1988-06-24$2.63$2.630——
1988-06-23$2.63$2.63300——
1988-06-22$2.63$2.630——
1988-06-21$2.63$2.63367——
1988-06-20$2.63$2.6367——
1988-06-17$2.63$2.630——
1988-06-16$2.63$2.630——
1988-06-15$2.63$2.63333——
1988-06-14$2.63$2.630——
1988-06-13$2.63$2.630——
1988-06-10$2.63$2.630——
1988-06-09$2.63$2.630——
1988-06-08$2.63$2.630——
1988-06-07$2.63$2.63167——
1988-06-06$2.63$2.630——
1988-06-03$2.63$2.630——
1988-06-02$2.63$2.63333——
1988-06-01$2.25$2.250——
1988-05-31$2.25$2.250——
1988-05-27$2.25$2.250——
1988-05-26$2.25$2.25133——
1988-05-25$2.25$2.25833——
1988-05-24$3.00$3.000——
1988-05-23$3.00$3.000——
1988-05-20$3.00$3.000——
1988-05-19$3.00$3.00933——
1988-05-18$3.00$3.00167——
1988-05-17$3.00$3.000——
1988-05-16$3.00$3.000——
1988-05-13$3.00$3.001,300——
1988-05-12$3.38$3.38133——
1988-05-11$3.38$3.380——
1988-05-10$3.38$3.38233——
1988-05-09$3.38$3.380——
1988-05-06$3.38$3.380——
1988-05-05$3.38$3.380——
1988-05-04$3.38$3.380——
1988-05-03$3.38$3.3867——
1988-05-02$3.38$3.380——
1988-04-29$3.38$3.38533——
1988-04-28$3.38$3.380——
1988-04-27$3.38$3.38333——
1988-04-26$3.38$3.38267——
1988-04-25$3.38$3.38500——
1988-04-22$3.38$3.38367——
1988-04-21$3.38$3.381,167——
1988-04-20$3.38$3.38100——
1988-04-19$3.38$3.38700——
1988-04-18$3.38$3.3833——
1988-04-15$3.38$3.381,333——
1988-04-14$3.38$3.3867——
1988-04-13$3.38$3.3867——
1988-04-12$3.38$3.380——
1988-04-11$3.38$3.3833——
1988-04-08$3.38$3.383,167——
1988-04-07$3.38$3.3867——
1988-04-06$3.38$3.380——
1988-04-05$3.38$3.383,300——
1988-04-04$3.38$3.380——
1988-03-31$3.38$3.380——
1988-03-30$3.38$3.380——
1988-03-29$3.38$3.380——
1988-03-28$3.38$3.380——
1988-03-25$3.38$3.3867——
1988-03-24$3.38$3.38333——
1988-03-23$3.38$3.38100——
1988-03-22$3.38$3.38267——
1988-03-21$3.38$3.38167——
1988-03-18$3.38$3.380——
1988-03-17$3.38$3.380——
1988-03-16$3.38$3.380——
1988-03-15$3.38$3.380——
1988-03-14$3.38$3.380——
1988-03-11$3.38$3.380——
1988-03-10$3.38$3.380——
1988-03-09$3.38$3.38100——
1988-03-08$3.38$3.38167——
1988-03-07$3.38$3.3867——
1988-03-04$3.38$3.380——
1988-03-03$3.38$3.380——
1988-03-02$3.38$3.38333——
1988-03-01$3.38$3.38233——
1988-02-29$3.38$3.380——
1988-02-26$3.38$3.3833——
1988-02-25$3.38$3.380——
1988-02-24$3.38$3.380——
1988-02-23$3.38$3.38133——
1988-02-22$3.38$3.380——
1988-02-19$3.38$3.38467——
1988-02-18$3.38$3.38167——
1988-02-17$3.38$3.380——
1988-02-16$3.38$3.38100——
1988-02-12$3.38$3.380——
1988-02-11$3.38$3.38100——
1988-02-10$3.38$3.38633——
1988-02-09$3.38$3.38333——
1988-02-08$3.38$3.380——
1988-02-05$3.38$3.380——
1988-02-04$3.38$3.38167——
1988-02-03$3.38$3.38267——
1988-02-02$3.38$3.380——
1988-02-01$3.38$3.3833——
1988-01-29$3.38$3.380——
1988-01-28$3.38$3.38267——
1988-01-27$3.38$3.380——
1988-01-26$3.38$3.38500——
1988-01-25$3.38$3.380——
1988-01-22$3.38$3.3867——
1988-01-21$3.38$3.380——
1988-01-20$3.38$3.38433——
1988-01-19$3.38$3.38167——
1988-01-18$3.38$3.380——
1988-01-15$3.38$3.381,267——
1988-01-14$3.38$3.380——
1988-01-13$3.38$3.380——
1988-01-12$3.38$3.38100——
1988-01-11$3.38$3.38333——
1988-01-08$3.38$3.38167——
1988-01-07$3.38$3.380——
1988-01-06$3.38$3.381,667——
1988-01-05$3.38$3.38500——
1988-01-04$3.38$3.382,800——