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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$0.75$0.75267——
1989-12-28$0.75$0.75100——
1989-12-27$0.75$0.751,100——
1989-12-26$0.75$0.75567——
1989-12-22$0.75$0.75433——
1989-12-21$0.75$0.750——
1989-12-20$0.75$0.75500——
1989-12-19$0.56$0.560——
1989-12-18$0.56$0.56100——
1989-12-15$0.56$0.56333——
1989-12-14$0.56$0.56433——
1989-12-13$0.56$0.560——
1989-12-12$0.56$0.56333——
1989-12-11$0.56$0.560——
1989-12-08$0.56$0.560——
1989-12-07$0.56$0.567,100——
1989-12-06$0.38$0.38233——
1989-12-05$0.75$0.75167——
1989-12-04$0.75$0.75400——
1989-12-01$0.75$0.750——
1989-11-30$0.75$0.750——
1989-11-29$0.75$0.750——
1989-11-28$0.75$0.750——
1989-11-27$0.75$0.7567——
1989-11-24$0.75$0.7567——
1989-11-22$0.75$0.751,667——
1989-11-21$0.75$0.750——
1989-11-20$0.75$0.75167——
1989-11-17$0.75$0.750——
1989-11-16$0.75$0.750——
1989-11-15$0.75$0.750——
1989-11-14$0.75$0.751,133——
1989-11-13$0.75$0.750——
1989-11-10$0.75$0.750——
1989-11-09$0.75$0.75400——
1989-11-08$0.75$0.75133——
1989-11-07$0.75$0.750——
1989-11-06$0.75$0.75833——
1989-11-03$0.75$0.750——
1989-11-02$0.75$0.750——
1989-11-01$0.75$0.75333——
1989-10-31$0.75$0.750——
1989-10-30$0.75$0.753,267——
1989-10-27$0.75$0.753,333——
1989-10-26$0.75$0.75167——
1989-10-25$0.75$0.7567——
1989-10-24$0.75$0.750——
1989-10-23$0.75$0.750——
1989-10-20$0.75$0.750——
1989-10-19$0.75$0.750——
1989-10-18$0.75$0.750——
1989-10-17$0.75$0.750——
1989-10-16$0.75$0.750——
1989-10-13$0.75$0.750——
1989-10-12$0.75$0.750——
1989-10-11$0.75$0.750——
1989-10-10$0.75$0.750——
1989-10-09$0.75$0.750——
1989-10-06$0.75$0.750——
1989-10-05$0.75$0.750——
1989-10-04$0.75$0.75333——
1989-10-03$0.75$0.750——
1989-10-02$0.75$0.750——
1989-09-29$0.75$0.750——
1989-09-28$0.75$0.750——
1989-09-27$0.75$0.75667——
1989-09-26$0.75$0.7567——
1989-09-25$0.75$0.7533——
1989-09-22$0.75$0.75167——
1989-09-21$0.75$0.750——
1989-09-20$0.75$0.75333——
1989-09-19$0.75$0.750——
1989-09-18$0.75$0.750——
1989-09-15$0.75$0.750——
1989-09-14$0.75$0.750——
1989-09-13$0.75$0.750——
1989-09-12$0.75$0.750——
1989-09-11$0.75$0.750——
1989-09-08$0.75$0.750——
1989-09-07$0.75$0.75167——
1989-09-06$0.75$0.750——
1989-09-05$0.75$0.750——
1989-09-01$0.75$0.750——
1989-08-31$0.75$0.750——
1989-08-30$0.75$0.750——
1989-08-29$0.75$0.75833——
1989-08-28$0.75$0.750——
1989-08-25$0.75$0.752,600——
1989-08-24$1.13$1.130——
1989-08-23$1.13$1.1367——
1989-08-22$1.13$1.13667——
1989-08-21$1.13$1.13333——
1989-08-18$1.13$1.130——
1989-08-17$1.13$1.13267——
1989-08-16$1.13$1.13100——
1989-08-15$1.13$1.13167——
1989-08-14$1.13$1.130——
1989-08-11$1.13$1.130——
1989-08-10$1.13$1.133,333——
1989-08-09$1.50$1.50333——
1989-08-08$1.50$1.500——
1989-08-07$1.50$1.50333——
1989-08-04$1.50$1.50667——
1989-08-03$1.50$1.5033——
1989-08-02$1.50$1.50667——
1989-08-01$1.50$1.500——
1989-07-31$1.50$1.5033——
1989-07-28$1.50$1.500——
1989-07-27$1.50$1.50133——
1989-07-26$1.50$1.500——
1989-07-25$1.50$1.500——
1989-07-24$1.50$1.50667——
1989-07-21$1.50$1.50233——
1989-07-20$1.50$1.50167——
1989-07-19$1.50$1.500——
1989-07-18$1.50$1.501,200——
1989-07-17$1.50$1.50167——
1989-07-14$1.50$1.50667——
1989-07-13$1.50$1.500——
1989-07-12$1.50$1.500——
1989-07-11$1.50$1.500——
1989-07-10$1.50$1.50667——
1989-07-07$1.31$1.310——
1989-07-06$1.31$1.31667——
1989-07-05$1.31$1.310——
1989-07-03$1.31$1.31133——
1989-06-30$1.31$1.31167——
1989-06-29$1.31$1.310——
1989-06-28$1.31$1.310——
1989-06-27$1.31$1.310——
1989-06-26$1.31$1.310——
1989-06-23$1.31$1.310——
1989-06-22$1.31$1.310——
1989-06-21$1.31$1.31167——
1989-06-20$1.31$1.3133——
1989-06-19$1.31$1.313,333——
1989-06-16$1.31$1.310——
1989-06-15$1.31$1.31167——
1989-06-14$1.31$1.315,167——
1989-06-13$1.13$1.130——
1989-06-12$1.13$1.130——
1989-06-09$1.13$1.130——
1989-06-08$1.13$1.130——
1989-06-07$1.13$1.130——
1989-06-06$1.13$1.130——
1989-06-05$1.13$1.130——
1989-06-02$1.13$1.13133——
1989-06-01$1.13$1.130——
1989-05-31$1.13$1.13267——
1989-05-30$1.13$1.13667——
1989-05-26$1.13$1.130——
1989-05-25$1.13$1.130——
1989-05-24$1.13$1.130——
1989-05-23$1.13$1.13100——
1989-05-22$1.13$1.130——
1989-05-19$1.13$1.130——
1989-05-18$1.13$1.130——
1989-05-17$1.13$1.130——
1989-05-16$1.13$1.1333——
1989-05-15$1.13$1.130——
1989-05-12$1.13$1.130——
1989-05-11$1.13$1.130——
1989-05-10$1.13$1.130——
1989-05-09$1.13$1.13167——
1989-05-08$1.13$1.130——
1989-05-05$1.13$1.130——
1989-05-04$1.13$1.13667——
1989-05-03$1.13$1.130——
1989-05-02$1.13$1.13667——
1989-05-01$1.13$1.13267——
1989-04-28$1.13$1.13100——
1989-04-27$1.13$1.13567——
1989-04-26$1.13$1.130——
1989-04-25$1.13$1.130——
1989-04-24$1.13$1.130——
1989-04-21$1.13$1.131,000——
1989-04-20$1.13$1.130——
1989-04-19$1.13$1.130——
1989-04-18$1.13$1.13167——
1989-04-17$1.13$1.130——
1989-04-14$1.13$1.130——
1989-04-13$1.13$1.130——
1989-04-12$1.13$1.131,000——
1989-04-11$1.13$1.130——
1989-04-10$1.13$1.130——
1989-04-07$1.13$1.130——
1989-04-06$1.13$1.130——
1989-04-05$1.13$1.13333——
1989-04-04$1.13$1.130——
1989-04-03$1.13$1.130——
1989-03-31$1.13$1.13333——
1989-03-30$1.13$1.135,000——
1989-03-29$1.13$1.13333——
1989-03-28$1.13$1.130——
1989-03-27$1.13$1.130——
1989-03-23$1.13$1.130——
1989-03-22$1.13$1.130——
1989-03-21$1.13$1.130——
1989-03-20$1.13$1.130——
1989-03-17$1.13$1.130——
1989-03-16$1.13$1.130——
1989-03-15$1.13$1.130——
1989-03-14$1.13$1.130——
1989-03-13$1.13$1.130——
1989-03-10$1.13$1.130——
1989-03-09$1.13$1.13833——
1989-03-08$1.13$1.130——
1989-03-07$1.13$1.130——
1989-03-06$1.13$1.130——
1989-03-03$1.13$1.133,333——
1989-03-02$1.13$1.136,667——
1989-03-01$1.13$1.1310,000——
1989-02-28$1.13$1.130——
1989-02-27$1.13$1.130——
1989-02-24$1.13$1.130——
1989-02-23$1.13$1.130——
1989-02-22$1.13$1.13333——
1989-02-21$1.13$1.130——
1989-02-17$1.13$1.130——
1989-02-16$1.13$1.13667——
1989-02-15$1.13$1.131,133——
1989-02-14$1.13$1.130——
1989-02-13$1.13$1.13667——
1989-02-10$1.13$1.130——
1989-02-09$1.13$1.130——
1989-02-08$1.13$1.130——
1989-02-07$1.13$1.130——
1989-02-06$1.13$1.130——
1989-02-03$1.13$1.13167——
1989-02-02$1.13$1.13100——
1989-02-01$1.13$1.130——
1989-01-31$1.13$1.13600——
1989-01-30$1.13$1.130——
1989-01-27$1.13$1.130——
1989-01-26$1.13$1.131,667——
1989-01-25$1.13$1.130——
1989-01-24$1.13$1.130——
1989-01-23$1.13$1.130——
1989-01-20$1.13$1.13233——
1989-01-19$1.13$1.130——
1989-01-18$1.13$1.130——
1989-01-17$1.13$1.130——
1989-01-16$1.13$1.130——
1989-01-13$1.13$1.130——
1989-01-12$1.13$1.130——
1989-01-11$1.13$1.130——
1989-01-10$1.13$1.13167——
1989-01-09$1.13$1.130——
1989-01-06$1.13$1.130——
1989-01-05$1.13$1.13133——
1989-01-04$1.13$1.131,333——
1989-01-03$1.50$1.500——