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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.55$17.5533,400——
2019-12-30$17.03$17.0315,300——
2019-12-27$16.64$16.648,600——
2019-12-26$16.22$16.2220,900——
2019-12-24$16.30$16.302,300——
2019-12-23$16.65$16.654,400——
2019-12-20$16.40$16.4022,900——
2019-12-19$16.40$16.4015,500——
2019-12-18$16.00$16.0018,200——
2019-12-17$15.92$15.9211,300——
2019-12-16$15.90$15.9055,100——
2019-12-13$15.64$15.647,900——
2019-12-12$15.73$15.7313,900——
2019-12-11$15.01$15.0139,400——
2019-12-10$14.28$14.2823,300——
2019-12-09$15.73$15.7322,400——
2019-12-06$15.88$15.8826,400——
2019-12-05$15.60$15.6018,500——
2019-12-04$15.46$15.4627,800——
2019-12-03$14.22$14.2213,100——
2019-12-02$14.07$14.0711,800——
2019-11-29$14.07$14.0714,100——
2019-11-27$13.42$13.4217,200——
2019-11-26$12.90$12.9012,000——
2019-11-25$12.45$12.4537,600——
2019-11-22$12.15$12.1541,400——
2019-11-21$12.28$12.2832,500——
2019-11-20$12.68$12.686,300——
2019-11-19$12.36$12.3618,400——
2019-11-18$11.72$11.7216,500——
2019-11-15$11.78$11.7828,700——
2019-11-14$11.68$11.6832,500——
2019-11-13$12.09$12.0961,300——
2019-11-12$13.39$13.3911,300——
2019-11-11$13.27$13.2740,900——
2019-11-08$13.30$13.304,300——
2019-11-07$13.62$13.627,700——
2019-11-06$13.61$13.618,800——
2019-11-05$13.68$13.682,700——
2019-11-04$13.40$13.4012,400——
2019-11-01$13.16$13.168,200——
2019-10-31$13.35$13.3512,600——
2019-10-30$13.35$13.354,600——
2019-10-29$13.30$13.303,200——
2019-10-28$13.30$13.3010,400——
2019-10-25$13.90$13.904,800——
2019-10-24$14.26$14.261,600——
2019-10-23$13.82$13.829,800——
2019-10-22$14.25$14.255,100——
2019-10-21$14.37$14.373,400——
2019-10-18$14.01$14.013,500——
2019-10-17$13.84$13.8413,700——
2019-10-16$13.21$13.213,800——
2019-10-15$13.61$13.618,600——
2019-10-14$13.65$13.656,700——
2019-10-11$13.65$13.655,500——
2019-10-10$13.58$13.584,700——
2019-10-09$13.97$13.9713,600——
2019-10-08$14.05$14.057,000——
2019-10-07$14.38$14.385,500——
2019-10-04$14.99$14.993,200——
2019-10-03$15.18$15.185,200——
2019-10-02$15.01$15.011,600——
2019-10-01$15.13$15.139,700——
2019-09-30$15.30$15.302,700——
2019-09-27$15.13$15.132,100——
2019-09-26$15.09$15.091,800——
2019-09-25$14.82$14.8240,200——
2019-09-24$14.74$14.7410,100——
2019-09-23$15.80$15.807,600——
2019-09-20$15.61$15.618,100——
2019-09-19$15.39$15.3911,400——
2019-09-18$15.07$15.0714,400——
2019-09-17$14.65$14.659,700——
2019-09-16$15.46$15.4610,300——
2019-09-13$15.38$15.3885,400——
2019-09-12$15.31$15.3131,300——
2019-09-11$15.07$15.0736,000——
2019-09-10$15.17$15.1735,300——
2019-09-09$13.70$13.7038,600——
2019-09-06$13.89$13.8942,300——
2019-09-05$14.42$14.4217,100——
2019-09-04$14.09$14.0919,200——
2019-09-03$13.85$13.8525,400——
2019-08-30$14.34$14.3427,000——
2019-08-29$13.70$13.704,500——
2019-08-28$13.76$13.761,600——
2019-08-27$13.78$13.7822,300——
2019-08-26$13.97$13.979,900——
2019-08-23$14.00$14.0014,800——
2019-08-22$13.77$13.776,300——
2019-08-21$13.77$13.7728,800——
2019-08-20$14.23$14.2311,000——
2019-08-19$14.18$14.1812,100——
2019-08-16$13.98$13.9822,400——
2019-08-15$14.01$14.016,400——
2019-08-14$13.71$13.7146,700——
2019-08-13$14.20$14.207,700——
2019-08-12$14.00$14.007,900——
2019-08-09$14.05$14.054,000——
2019-08-08$13.85$13.8515,700——
2019-08-07$13.16$13.169,500——
2019-08-06$13.44$13.447,400——
2019-08-05$13.43$13.435,500——
2019-08-02$14.00$14.005,900——
2019-08-01$13.82$13.8219,600——
2019-07-31$14.22$14.229,000——
2019-07-30$14.52$14.526,700——
2019-07-29$14.55$14.5515,700——
2019-07-26$14.42$14.4210,800——
2019-07-25$14.04$14.044,500——
2019-07-24$14.10$14.105,700——
2019-07-23$13.94$13.9410,100——
2019-07-22$13.94$13.944,200——
2019-07-19$14.12$14.128,900——
2019-07-18$14.40$14.405,100——
2019-07-17$14.05$14.0518,700——
2019-07-16$14.42$14.429,900——
2019-07-15$14.14$14.146,000——
2019-07-12$13.89$13.8912,500——
2019-07-11$13.12$13.1217,300——
2019-07-10$13.30$13.3013,900——
2019-07-09$13.28$13.2811,000——
2019-07-08$13.18$13.189,400——
2019-07-05$13.11$13.112,800——
2019-07-03$13.30$13.3011,900——
2019-07-02$13.08$13.086,800——
2019-07-01$13.29$13.295,400——
2019-06-28$12.98$12.9813,900——
2019-06-27$13.24$13.246,100——
2019-06-26$13.52$13.5232,700——
2019-06-25$12.61$12.6121,300——
2019-06-24$12.94$12.9433,500——
2019-06-21$13.39$13.3930,800——
2019-06-20$13.16$13.1624,000——
2019-06-19$11.95$11.9526,600——
2019-06-18$11.80$11.8025,300——
2019-06-17$11.54$11.5420,700——
2019-06-14$11.13$11.1319,100——
2019-06-13$11.01$11.0118,800——
2019-06-12$11.21$11.214,100——
2019-06-11$11.25$11.2522,900——
2019-06-10$10.45$10.4543,500——
2019-06-07$10.76$10.7631,700——
2019-06-06$10.86$10.8622,800——
2019-06-05$10.90$10.9026,400——
2019-06-04$10.82$10.8226,600——
2019-06-03$11.03$11.0323,400——
2019-05-31$11.34$11.3429,700——
2019-05-30$11.82$11.8232,600——
2019-05-29$11.92$11.9241,300——
2019-05-28$13.15$13.1517,400——
2019-05-24$13.16$13.1631,300——
2019-05-23$13.71$13.7113,100——
2019-05-22$13.80$13.8020,100——
2019-05-21$13.99$13.9924,300——
2019-05-20$13.98$13.9819,400——
2019-05-17$13.94$13.9434,800——
2019-05-16$13.74$13.7422,500——
2019-05-15$13.73$13.7330,000——
2019-05-14$13.48$13.4859,400——
2019-05-13$12.78$12.7880,700——
2019-05-10$12.85$12.85203,500——
2019-05-09$17.78$17.7834,500——
2019-05-08$17.42$17.4220,200——
2019-05-07$17.10$17.1029,200——
2019-05-06$16.73$16.7321,200——
2019-05-03$17.11$17.1119,000——
2019-05-02$16.46$16.4624,300——
2019-05-01$16.16$16.1618,900——
2019-04-30$17.18$17.1822,100——
2019-04-29$16.77$16.7755,300——
2019-04-26$17.50$17.5082,000——
2019-04-25$16.80$16.8042,200——
2019-04-24$16.25$16.2520,300——
2019-04-23$15.97$15.9742,600——
2019-04-22$15.46$15.4614,300——
2019-04-18$15.18$15.1812,300——
2019-04-17$15.03$15.0323,600——
2019-04-16$15.44$15.4437,300——
2019-04-15$15.25$15.2540,800——
2019-04-12$14.83$14.839,900——
2019-04-11$15.19$15.1910,900——
2019-04-10$14.94$14.9410,700——
2019-04-09$14.90$14.9013,100——
2019-04-08$15.05$15.0538,200——
2019-04-05$14.89$14.8920,100——
2019-04-04$14.61$14.6118,700——
2019-04-03$14.62$14.624,400——
2019-04-02$14.98$14.9849,800——
2019-04-01$14.89$14.8922,400——
2019-03-29$14.48$14.4812,800——
2019-03-28$14.44$14.4417,700——
2019-03-27$14.47$14.4726,700——
2019-03-26$14.38$14.3858,400——
2019-03-25$14.60$14.6013,300——
2019-03-22$14.30$14.3029,200——
2019-03-21$14.70$14.7068,300——
2019-03-20$14.23$14.2311,000——
2019-03-19$14.05$14.0514,500——
2019-03-18$13.80$13.8022,700——
2019-03-15$14.48$14.489,400——
2019-03-14$14.16$14.1612,000——
2019-03-13$14.00$14.0014,800——
2019-03-12$14.16$14.1622,300——
2019-03-11$13.75$13.7581,800——
2019-03-08$14.79$14.7914,000——
2019-03-07$14.78$14.789,200——
2019-03-06$14.89$14.8926,900——
2019-03-05$14.62$14.6212,000——
2019-03-04$14.46$14.4625,800——
2019-03-01$14.41$14.4122,200——
2019-02-28$14.98$14.9816,300——
2019-02-27$15.04$15.0432,900——
2019-02-26$14.25$14.2527,300——
2019-02-25$14.75$14.7519,000——
2019-02-22$14.77$14.7721,400——
2019-02-21$14.93$14.9316,500——
2019-02-20$15.55$15.5533,800——
2019-02-19$16.00$16.0050,600——
2019-02-15$15.64$15.6420,800——
2019-02-14$15.32$15.3230,100——
2019-02-13$15.15$15.1547,700——
2019-02-12$16.00$16.0095,200——
2019-02-11$15.43$15.4383,000——
2019-02-08$15.20$15.20125,500——
2019-02-07$14.30$14.3018,000——
2019-02-06$14.49$14.4917,200——
2019-02-05$14.75$14.7519,900——
2019-02-04$14.55$14.5524,800——
2019-02-01$14.89$14.897,500——
2019-01-31$15.25$15.2554,400——
2019-01-30$14.34$14.3420,500——
2019-01-29$14.76$14.7665,200——
2019-01-28$13.21$13.2110,300——
2019-01-25$13.19$13.1912,100——
2019-01-24$13.19$13.196,200——
2019-01-23$13.29$13.2917,200——
2019-01-22$13.00$13.0042,000——
2019-01-18$13.39$13.3918,400——
2019-01-17$13.10$13.1041,200——
2019-01-16$12.22$12.2217,400——
2019-01-15$12.14$12.1425,100——
2019-01-14$12.35$12.3520,700——
2019-01-11$11.82$11.8237,000——
2019-01-10$12.57$12.5733,100——
2019-01-09$12.40$12.4051,700——
2019-01-08$12.21$12.2126,200——
2019-01-07$11.69$11.6923,200——
2019-01-04$12.06$12.0656,100——
2019-01-03$11.78$11.7823,700——
2019-01-02$12.16$12.1615,700——