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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.97$30.9717,000——
2020-12-30$31.92$31.9291,000——
2020-12-29$32.67$32.6777,400——
2020-12-28$31.60$31.60279,900——
2020-12-24$39.48$39.4810,100——
2020-12-23$40.51$40.5114,000——
2020-12-22$41.40$41.4023,100——
2020-12-21$41.02$41.0231,500——
2020-12-18$42.60$42.6037,400——
2020-12-17$40.53$40.539,400——
2020-12-16$41.40$41.4014,300——
2020-12-15$40.33$40.3332,600——
2020-12-14$39.63$39.6328,300——
2020-12-11$40.36$40.366,600——
2020-12-10$40.54$40.5426,200——
2020-12-09$38.46$38.4617,800——
2020-12-08$38.94$38.9421,200——
2020-12-07$38.97$38.9729,200——
2020-12-04$39.49$39.4940,400——
2020-12-03$39.34$39.3416,500——
2020-12-02$39.64$39.6421,900——
2020-12-01$38.51$38.5142,700——
2020-11-30$37.62$37.6221,300——
2020-11-27$38.69$38.6956,100——
2020-11-25$37.97$37.9713,500——
2020-11-24$38.44$38.4429,200——
2020-11-23$37.08$37.0825,000——
2020-11-20$37.69$37.6917,000——
2020-11-19$36.40$36.4021,400——
2020-11-18$36.61$36.6111,200——
2020-11-17$37.17$37.1720,400——
2020-11-16$37.50$37.50154,000——
2020-11-13$36.81$36.8166,500——
2020-11-12$35.56$35.5661,800——
2020-11-11$37.61$37.61185,600——
2020-11-10$38.29$38.29103,700——
2020-11-09$38.55$38.55101,600——
2020-11-06$34.35$34.3540,300——
2020-11-05$35.70$35.7032,000——
2020-11-04$34.84$34.8414,400——
2020-11-03$34.19$34.1933,400——
2020-11-02$34.50$34.5030,500——
2020-10-30$35.05$35.0539,700——
2020-10-29$36.20$36.2016,900——
2020-10-28$33.86$33.8622,600——
2020-10-27$34.80$34.8086,100——
2020-10-26$35.63$35.6338,400——
2020-10-23$35.42$35.4250,600——
2020-10-22$36.52$36.5266,400——
2020-10-21$33.76$33.7675,600——
2020-10-20$32.31$32.31396,200——
2020-10-19$27.29$27.298,700——
2020-10-16$27.03$27.0318,800——
2020-10-15$26.96$26.9614,900——
2020-10-14$27.72$27.7210,800——
2020-10-13$28.08$28.085,900——
2020-10-12$28.23$28.2315,600——
2020-10-09$28.50$28.5087,600——
2020-10-08$29.10$29.104,800——
2020-10-07$29.37$29.376,100——
2020-10-06$28.81$28.819,600——
2020-10-05$28.50$28.5019,600——
2020-10-02$29.50$29.5015,400——
2020-10-01$28.20$28.2045,400——
2020-09-30$28.60$28.6013,600——
2020-09-29$27.80$27.8016,900——
2020-09-28$27.47$27.4713,700——
2020-09-25$27.14$27.1428,000——
2020-09-24$26.95$26.9544,300——
2020-09-23$27.01$27.0127,700——
2020-09-22$27.30$27.3065,800——
2020-09-21$30.47$30.4714,500——
2020-09-18$28.77$28.7732,000——
2020-09-17$29.60$29.609,800——
2020-09-16$30.42$30.429,600——
2020-09-15$30.52$30.5215,600——
2020-09-14$31.42$31.4230,100——
2020-09-11$28.10$28.1044,700——
2020-09-10$30.05$30.0519,500——
2020-09-09$30.76$30.7660,500——
2020-09-08$28.70$28.7023,200——
2020-09-04$28.69$28.6911,500——
2020-09-03$28.25$28.2510,900——
2020-09-02$30.99$30.9930,600——
2020-09-01$29.45$29.4537,800——
2020-08-31$28.86$28.86123,600——
2020-08-28$25.00$25.0067,500——
2020-08-27$21.25$21.254,000——
2020-08-26$21.17$21.174,000——
2020-08-25$21.12$21.121,700——
2020-08-24$21.13$21.132,400——
2020-08-21$21.48$21.486,300——
2020-08-20$21.90$21.902,600——
2020-08-19$21.57$21.573,500——
2020-08-18$22.34$22.346,700——
2020-08-17$21.68$21.686,500——
2020-08-14$21.60$21.608,200——
2020-08-13$21.84$21.8416,500——
2020-08-12$21.70$21.703,800——
2020-08-11$21.08$21.086,500——
2020-08-10$22.39$22.3911,400——
2020-08-07$20.75$20.759,700——
2020-08-06$20.24$20.246,600——
2020-08-05$20.65$20.653,700——
2020-08-04$20.79$20.796,500——
2020-08-03$20.68$20.6822,400——
2020-07-31$19.01$19.011,500——
2020-07-30$19.93$19.9320,600——
2020-07-29$20.01$20.015,200——
2020-07-28$20.19$20.191,200——
2020-07-27$20.74$20.7419,400——
2020-07-24$20.50$20.503,200——
2020-07-23$20.00$20.002,600——
2020-07-22$19.92$19.928,800——
2020-07-21$19.50$19.504,100——
2020-07-20$19.41$19.415,600——
2020-07-17$19.34$19.3421,100——
2020-07-16$18.95$18.955,900——
2020-07-15$19.31$19.3113,200——
2020-07-14$18.37$18.379,500——
2020-07-13$18.15$18.157,900——
2020-07-10$17.34$17.345,700——
2020-07-09$17.43$17.433,300——
2020-07-08$17.01$17.0115,100——
2020-07-07$17.41$17.413,000——
2020-07-06$17.79$17.797,600——
2020-07-02$17.93$17.939,800——
2020-07-01$18.05$18.055,700——
2020-06-30$17.82$17.8213,000——
2020-06-29$17.71$17.7110,600——
2020-06-26$17.95$17.9510,900——
2020-06-25$17.00$17.006,000——
2020-06-24$17.39$17.3933,500——
2020-06-23$18.05$18.057,200——
2020-06-22$18.17$18.178,200——
2020-06-19$18.69$18.6919,200——
2020-06-18$18.83$18.832,400——
2020-06-17$18.76$18.7615,400——
2020-06-16$18.64$18.645,300——
2020-06-15$18.05$18.056,400——
2020-06-12$18.01$18.014,000——
2020-06-11$17.88$17.889,700——
2020-06-10$19.13$19.132,500——
2020-06-09$19.10$19.105,000——
2020-06-08$19.35$19.3512,700——
2020-06-05$19.39$19.396,800——
2020-06-04$18.97$18.979,000——
2020-06-03$19.50$19.509,900——
2020-06-02$19.50$19.5012,000——
2020-06-01$19.95$19.956,600——
2020-05-29$19.70$19.7097,200——
2020-05-28$19.25$19.255,400——
2020-05-27$19.24$19.2415,300——
2020-05-26$18.97$18.9716,100——
2020-05-22$18.04$18.043,500——
2020-05-21$18.20$18.2012,100——
2020-05-20$18.71$18.7121,600——
2020-05-19$17.53$17.5310,400——
2020-05-18$17.88$17.888,200——
2020-05-15$16.96$16.961,700——
2020-05-14$17.25$17.25600——
2020-05-13$17.38$17.385,500——
2020-05-12$17.76$17.763,800——
2020-05-11$17.70$17.7015,000——
2020-05-08$18.34$18.3424,000——
2020-05-07$16.98$16.985,200——
2020-05-06$16.10$16.109,200——
2020-05-05$16.10$16.1017,000——
2020-05-04$16.41$16.415,200——
2020-05-01$16.10$16.109,400——
2020-04-30$17.20$17.209,100——
2020-04-29$17.68$17.688,000——
2020-04-28$17.39$17.395,200——
2020-04-27$17.27$17.276,300——
2020-04-24$17.77$17.771,300——
2020-04-23$17.60$17.604,100——
2020-04-22$17.01$17.016,500——
2020-04-21$17.99$17.999,300——
2020-04-20$18.20$18.2029,600——
2020-04-17$17.62$17.6213,800——
2020-04-16$18.12$18.126,400——
2020-04-15$18.27$18.2736,100——
2020-04-14$17.09$17.0912,400——
2020-04-13$17.00$17.0022,500——
2020-04-09$16.35$16.3552,400——
2020-04-08$14.90$14.9018,500——
2020-04-07$16.54$16.5417,800——
2020-04-06$16.19$16.1920,200——
2020-04-03$15.31$15.3127,400——
2020-04-02$14.48$14.4844,100——
2020-04-01$15.83$15.8310,400——
2020-03-31$16.20$16.2021,400——
2020-03-30$15.31$15.3121,000——
2020-03-27$16.15$16.1515,200——
2020-03-26$15.19$15.1929,600——
2020-03-25$16.06$16.0638,000——
2020-03-24$15.18$15.1825,200——
2020-03-23$14.09$14.0941,700——
2020-03-20$14.04$14.0420,400——
2020-03-19$15.39$15.3925,000——
2020-03-18$14.46$14.4627,600——
2020-03-17$15.57$15.5729,500——
2020-03-16$14.70$14.7023,900——
2020-03-13$16.91$16.9143,100——
2020-03-12$17.25$17.2513,200——
2020-03-11$18.20$18.2012,800——
2020-03-10$19.75$19.7519,000——
2020-03-09$19.50$19.5015,100——
2020-03-06$21.76$21.763,900——
2020-03-05$22.10$22.1056,300——
2020-03-04$22.25$22.2530,400——
2020-03-03$19.84$19.8417,800——
2020-03-02$19.30$19.3010,600——
2020-02-28$18.48$18.4815,000——
2020-02-27$18.05$18.0519,400——
2020-02-26$18.47$18.471,800——
2020-02-25$18.47$18.4715,600——
2020-02-24$18.74$18.7424,400——
2020-02-21$19.11$19.115,600——
2020-02-20$19.12$19.1210,600——
2020-02-19$18.62$18.6211,200——
2020-02-18$18.50$18.5011,100——
2020-02-14$18.73$18.735,700——
2020-02-13$19.05$19.055,400——
2020-02-12$19.30$19.3022,800——
2020-02-11$20.01$20.0111,800——
2020-02-10$19.70$19.7031,500——
2020-02-07$18.21$18.2135,800——
2020-02-06$17.33$17.3312,200——
2020-02-05$16.89$16.896,200——
2020-02-04$16.42$16.426,700——
2020-02-03$16.15$16.152,900——
2020-01-31$15.44$15.4411,600——
2020-01-30$16.00$16.008,200——
2020-01-29$16.47$16.477,200——
2020-01-28$16.98$16.987,400——
2020-01-27$16.38$16.3810,700——
2020-01-24$16.78$16.7810,700——
2020-01-23$16.69$16.695,400——
2020-01-22$16.93$16.9331,100——
2020-01-21$17.33$17.335,900——
2020-01-17$17.05$17.052,300——
2020-01-16$17.30$17.308,200——
2020-01-15$16.68$16.686,100——
2020-01-14$17.01$17.014,700——
2020-01-13$16.90$16.905,200——
2020-01-10$16.58$16.586,900——
2020-01-09$16.21$16.217,800——
2020-01-08$16.50$16.5014,900——
2020-01-07$17.01$17.0119,300——
2020-01-06$17.35$17.356,200——
2020-01-03$17.31$17.318,800——
2020-01-02$17.59$17.5920,800——