Pro-Dex Stock Price History
NASDAQ: PDEXHealth CareMedical/Dental InstrumentsUSD
62.49+0.28 (+0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDEX price history at a glance
The price history for Pro-Dex (PDEX) on this page begins on August 4, 1986, when the stock closed at $16.50; it most recently closed at $62.49 on October 5, 2026. The highest price in this record is $77.00, reached on August 31, 2026; the latest close is 18.8% below that peak. Across the 39 complete calendar years in the table, PDEX finished higher in 21 and lower in 18. Its best year was 2003 (+468.5%) and its worst was 2001 (-71.8%).
Over roughly 40 years the share price changed +278.7%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, PDEX has gained 80.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $77.00
- Date of high
- Aug 31, 2026
- Low since 1986
- $0.375
- Date of low
- Dec 4, 1989
- 52-week high
- $77.00
- 52-week low
- $23.47
- Last close
- $62.49
PDEX returns
1 week
-2.47%
1 month
+2.95%
3 months
-0.64%
6 months
+21.39%
Year to date
+62.40%
1 year
+80.35%
3 years
+327.14%
5 years
+143.06%
PDEX price return, excluding dividends.
PDEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.49 | +65.67% |
| 2025 | 37.72 | -19.73% |
| 2024 | 46.99 | +168.21% |
| 2023 | 17.52 | +10.19% |
| 2022 | 15.90 | -31.50% |
| 2021 | 23.21 | -25.06% |
| 2020 | 30.97 | +78.91% |
| 2019 | 17.31 | +43.53% |
| 2018 | 12.06 | +77.35% |
| 2017 | 6.80 | +44.68% |
| 2016 | 4.70 | +94.21% |
| 2015 | 2.42 | -1.22% |
| 2014 | 2.45 | +0.82% |
| 2013 | 2.43 | +24.62% |
| 2012 | 1.95 | -20.73% |
| 2011 | 2.46 | +22.39% |
| 2010 | 2.01 | +31.37% |
| 2009 | 1.53 | +2.00% |
| 2008 | 1.50 | -65.75% |
| 2007 | 4.38 | +0.69% |
| 2006 | 4.35 | -40.82% |
| 2005 | 7.35 | -11.55% |
| 2004 | 8.31 | -9.77% |
| 2003 | 9.21 | +468.52% |
| 2002 | 1.62 | -33.33% |
| 2001 | 2.43 | -71.83% |
| 2000 | 8.63 | +104.44% |
| 1999 | 4.22 | -13.46% |
| 1998 | 4.88 | -39.53% |
| 1997 | 8.06 | +4.88% |
| 1996 | 7.69 | -26.79% |
| 1995 | 10.50 | +69.70% |
| 1994 | 6.19 | +17.86% |
| 1993 | 5.25 | -15.15% |
| 1992 | 6.19 | +43.48% |
| 1991 | 4.31 | +130.00% |
| 1990 | 1.88 | +150.00% |
| 1989 | 0.75 | -50.00% |
| 1988 | 1.50 | -60.00% |
| 1987 | 3.75 | -64.29% |
| 1986* | 10.50 | -36.36% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
PDEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.05 | 63.73 | 61.80 | 62.49 | +0.45% | |
| 63.16 | 63.65 | 60.54 | 62.21 | -0.94% | |
| 64.03 | 64.30 | 62.43 | 62.80 | -3.27% | |
| 65.04 | 66.85 | 64.03 | 64.92 | -0.75% | |
| 63.98 | 67.00 | 63.45 | 65.41 | +2.09% | |
| 66.60 | 66.95 | 63.74 | 64.07 | -1.97% | |
| 68.74 | 69.01 | 64.56 | 65.36 | -5.28% | |
| 70.44 | 70.44 | 68.10 | 69.00 | -1.46% | |
| 71.62 | 71.69 | 68.58 | 70.02 | -2.23% | |
| 71.53 | 73.00 | 70.56 | 71.62 | -0.21% | |
| 73.09 | 74.20 | 70.85 | 71.77 | -1.71% | |
| 70.81 | 74.00 | 70.80 | 73.02 | +1.50% | |
| 72.38 | 72.76 | 70.52 | 71.94 | -0.65% | |
| 72.84 | 73.50 | 71.97 | 72.41 | -0.15% | |
| 72.70 | 73.40 | 71.20 | 72.52 | -0.04% | |
| 70.29 | 73.29 | 69.56 | 72.55 | +4.42% | |
| 72.48 | 73.50 | 68.97 | 69.48 | -3.30% | |
| 67.58 | 72.89 | 67.05 | 71.85 | +7.38% | |
| 66.03 | 68.30 | 65.95 | 66.91 | +0.53% | |
| 62.80 | 69.10 | 62.57 | 66.56 | +5.97% | |
| 59.84 | 63.57 | 59.39 | 62.81 | +4.96% | |
| 59.89 | 60.31 | 58.04 | 59.84 | -1.42% | |
| 65.65 | 66.40 | 58.45 | 60.70 | -8.60% | |
| 73.95 | 73.95 | 66.25 | 66.41 | -9.54% | |
| 69.54 | 77.00 | 69.54 | 73.41 | +18.88% | |
| 62.56 | 63.31 | 60.20 | 61.75 | -1.33% | |
| 62.27 | 63.20 | 62.09 | 62.58 | +1.92% | |
| 61.90 | 63.20 | 59.92 | 61.40 | -1.13% | |
| 62.76 | 63.58 | 61.84 | 62.10 | -0.74% | |
| 64.89 | 64.89 | 62.17 | 62.56 | -3.55% | |
| 63.93 | 66.36 | 63.93 | 64.86 | +1.60% | |
| 65.61 | 65.61 | 63.41 | 63.84 | -2.12% | |
| 67.37 | 67.98 | 63.15 | 65.22 | -2.45% | |
| 65.30 | 67.32 | 65.30 | 66.86 | +1.81% | |
| 66.02 | 66.33 | 64.59 | 65.67 | -0.97% | |
| 66.28 | 67.38 | 65.84 | 66.31 | -0.94% | |
| 67.96 | 68.33 | 65.50 | 66.94 | +0.07% | |
| 66.35 | 67.55 | 61.74 | 66.89 | -0.39% | |
| 66.66 | 69.86 | 64.51 | 67.15 | +0.19% | |
| 68.60 | 68.60 | 66.32 | 67.02 | -1.30% | |
| 67.99 | 68.83 | 64.27 | 67.90 | +0.73% | |
| 66.22 | 68.00 | 62.10 | 67.41 | +1.03% | |
| 66.59 | 67.76 | 66.04 | 66.72 | +0.69% | |
| 65.42 | 68.10 | 64.80 | 66.26 | +1.07% | |
| 66.27 | 68.10 | 65.10 | 65.56 | +0.12% | |
| 66.18 | 67.31 | 65.00 | 65.48 | -1.24% | |
| 67.98 | 68.44 | 66.10 | 66.30 | -3.13% | |
| 63.62 | 68.79 | 63.62 | 68.44 | +7.59% | |
| 59.50 | 64.34 | 59.50 | 63.61 | +8.61% | |
| 56.65 | 59.35 | 55.55 | 58.57 | +3.39% | |
| 55.48 | 58.55 | 55.48 | 56.65 | +3.23% | |
| 56.23 | 56.71 | 54.60 | 54.88 | -2.59% | |
| 57.71 | 57.71 | 54.77 | 56.34 | -1.61% | |
| 55.12 | 59.00 | 54.80 | 57.26 | +4.24% | |
| 54.74 | 56.14 | 53.99 | 54.93 | +0.48% | |
| 53.91 | 55.73 | 53.23 | 54.67 | +2.32% | |
| 55.59 | 55.59 | 53.00 | 53.43 | -4.61% | |
| 55.44 | 56.70 | 54.12 | 56.01 | +2.47% | |
| 57.21 | 57.70 | 54.20 | 54.66 | -4.74% | |
| 58.56 | 59.18 | 56.31 | 57.38 | -2.88% | |
| 56.44 | 59.77 | 56.28 | 59.08 | +4.49% | |
| 58.41 | 60.23 | 55.45 | 56.54 | -2.95% | |
| 61.42 | 61.63 | 56.51 | 58.26 | -5.35% | |
| 62.23 | 62.95 | 60.53 | 61.55 | -2.13% | |
| 61.77 | 63.50 | 60.73 | 62.89 | +1.37% | |
| 61.07 | 62.16 | 60.00 | 62.04 | +3.80% | |
| 58.43 | 60.91 | 57.08 | 59.77 | +1.53% | |
| 62.45 | 62.45 | 57.99 | 58.87 | -4.79% | |
| 60.45 | 62.77 | 59.95 | 61.83 | +0.82% | |
| 62.55 | 64.55 | 60.92 | 61.33 | -2.25% | |
| 58.87 | 63.31 | 58.25 | 62.74 | +7.16% | |
| 58.72 | 59.10 | 56.06 | 58.55 | +0.26% | |
| 61.51 | 62.35 | 55.29 | 58.40 | -4.99% | |
| 65.53 | 67.80 | 58.95 | 61.47 | -5.88% | |
| 65.13 | 66.33 | 63.32 | 65.31 | +0.91% | |
| 63.39 | 67.00 | 63.39 | 64.72 | +2.10% | |
| 63.87 | 65.45 | 62.67 | 63.39 | -1.57% | |
| 64.37 | 64.94 | 61.00 | 64.40 | +0.05% | |
| 61.20 | 64.47 | 60.33 | 64.37 | +6.47% | |
| 63.30 | 63.70 | 59.99 | 60.46 | -2.98% | |
| 63.88 | 64.84 | 61.82 | 62.32 | -2.20% | |
| 63.13 | 63.77 | 60.38 | 63.72 | +2.44% | |
| 62.92 | 64.00 | 60.84 | 62.20 | -1.14% | |
| 61.98 | 63.01 | 59.06 | 62.92 | +1.52% | |
| 65.23 | 66.20 | 61.00 | 61.98 | -4.65% | |
| 66.00 | 67.65 | 63.85 | 65.00 | 0.00% | |
| 67.34 | 68.34 | 63.81 | 65.00 | -0.32% | |
| 66.47 | 67.78 | 65.21 | 65.21 | -2.67% | |
| 66.05 | 68.34 | 65.83 | 67.00 | +2.81% | |
| 66.71 | 67.56 | 64.75 | 65.17 | -2.37% | |
| 67.20 | 68.99 | 66.75 | 66.75 | -0.27% | |
| 64.82 | 67.67 | 64.07 | 66.93 | +3.33% | |
| 67.49 | 68.40 | 64.77 | 64.77 | -4.04% | |
| 65.05 | 68.26 | 64.75 | 67.50 | +4.52% | |
| 65.09 | 66.75 | 63.01 | 64.58 | -0.87% | |
| 64.07 | 65.88 | 64.07 | 65.15 | +2.57% | |
| 64.00 | 64.69 | 61.80 | 63.52 | +1.45% | |
| 63.45 | 64.35 | 61.65 | 62.61 | -1.35% | |
| 60.50 | 63.92 | 60.50 | 63.47 | +4.43% | |
| 58.99 | 62.15 | 58.69 | 60.78 | +2.74% | |
| 59.01 | 60.90 | 58.00 | 59.16 | -0.19% | |
| 57.73 | 60.46 | 57.73 | 59.27 | +1.06% | |
| 57.64 | 59.31 | 57.32 | 58.65 | +2.11% | |
| 57.18 | 57.98 | 56.21 | 57.44 | +1.66% | |
| 57.20 | 60.57 | 56.50 | 56.50 | -0.02% | |
| 58.91 | 58.91 | 56.51 | 56.51 | -4.66% | |
| 60.00 | 61.62 | 59.05 | 59.27 | +3.22% | |
| 58.64 | 58.64 | 57.37 | 57.42 | -1.85% | |
| 56.15 | 59.22 | 55.73 | 58.50 | +4.46% | |
| 51.16 | 57.17 | 50.59 | 56.00 | +9.31% | |
| 48.36 | 52.23 | 48.36 | 51.23 | +5.93% | |
| 49.07 | 49.28 | 43.27 | 48.36 | -3.55% | |
| 50.00 | 50.25 | 48.94 | 50.14 | +0.60% | |
| 51.56 | 51.56 | 49.13 | 49.84 | -3.24% | |
| 50.94 | 52.28 | 50.94 | 51.51 | -0.87% | |
| 52.07 | 52.44 | 51.18 | 51.96 | -0.27% | |
| 49.70 | 52.36 | 48.99 | 52.10 | +2.24% | |
| 50.18 | 51.71 | 50.00 | 50.96 | +0.39% | |
| 50.78 | 53.16 | 49.70 | 50.76 | +0.04% | |
| 52.38 | 53.86 | 50.16 | 50.74 | -4.80% | |
| 53.71 | 55.62 | 52.69 | 53.30 | -0.19% | |
| 53.03 | 53.99 | 52.55 | 53.40 | +1.52% | |
| 51.25 | 53.18 | 51.21 | 52.60 | +2.61% | |
| 52.01 | 53.00 | 50.54 | 51.26 | -2.86% | |
| 52.75 | 53.10 | 50.91 | 52.77 | +0.71% | |
| 51.40 | 52.45 | 51.11 | 52.40 | +1.79% | |
| 49.72 | 51.48 | 49.70 | 51.48 | +1.20% | |
| 49.20 | 50.96 | 48.69 | 50.87 | +3.88% | |
| 51.00 | 51.00 | 48.16 | 48.97 | -1.63% | |
| 49.01 | 50.03 | 48.81 | 49.78 | +2.58% | |
| 51.55 | 52.60 | 48.53 | 48.53 | -6.08% | |
| 50.19 | 52.91 | 50.19 | 51.67 | +1.33% | |
| 49.03 | 52.24 | 49.03 | 50.99 | +3.81% | |
| 48.21 | 50.01 | 47.05 | 49.12 | +3.54% | |
| 49.00 | 49.00 | 46.49 | 47.44 | -3.14% | |
| 48.79 | 50.06 | 46.52 | 48.98 | -0.65% | |
| 48.43 | 49.36 | 47.68 | 49.30 | +1.42% | |
| 50.75 | 51.30 | 47.95 | 48.61 | -2.76% | |
| 47.53 | 50.61 | 47.12 | 49.99 | +4.25% | |
| 47.13 | 47.98 | 45.81 | 47.95 | +3.03% | |
| 47.93 | 49.50 | 44.99 | 46.54 | -5.02% | |
| 48.51 | 49.75 | 47.00 | 49.00 | +0.06% | |
| 49.65 | 50.53 | 47.50 | 48.97 | -2.06% | |
| 49.98 | 51.00 | 48.61 | 50.00 | +0.75% | |
| 48.51 | 49.63 | 46.74 | 49.63 | +2.41% | |
| 49.31 | 51.82 | 47.50 | 48.46 | +3.50% | |
| 45.31 | 49.00 | 45.12 | 46.82 | +2.52% | |
| 44.75 | 47.60 | 43.64 | 45.67 | +2.12% | |
| 44.00 | 45.34 | 43.91 | 44.72 | -0.40% | |
| 45.01 | 45.90 | 43.91 | 44.90 | -0.86% | |
| 47.62 | 48.71 | 45.00 | 45.29 | -4.87% | |
| 46.73 | 47.61 | 45.65 | 47.61 | -0.92% | |
| 47.50 | 50.48 | 47.50 | 48.05 | +1.14% | |
| 46.00 | 47.81 | 44.80 | 47.51 | +2.99% | |
| 44.51 | 46.50 | 43.01 | 46.13 | +4.11% | |
| 43.61 | 44.88 | 43.61 | 44.31 | -0.83% | |
| 42.00 | 44.68 | 40.05 | 44.68 | +4.88% | |
| 42.00 | 42.60 | 40.78 | 42.60 | +1.55% | |
| 40.41 | 42.55 | 38.83 | 41.95 | +3.91% | |
| 39.73 | 40.75 | 39.50 | 40.37 | +2.15% | |
| 38.56 | 39.73 | 38.26 | 39.52 | +1.33% | |
| 40.93 | 41.09 | 38.45 | 39.00 | -4.08% | |
| 39.86 | 40.83 | 39.64 | 40.66 | +1.88% | |
| 39.96 | 40.20 | 39.36 | 39.91 | +1.09% | |
| 38.50 | 40.00 | 38.50 | 39.48 | +3.65% | |
| 38.18 | 38.78 | 37.53 | 38.09 | +0.16% | |
| 38.50 | 39.49 | 37.40 | 38.03 | +1.88% | |
| 39.93 | 39.97 | 37.07 | 37.33 | -5.97% | |
| 39.65 | 40.20 | 39.12 | 39.70 | +0.63% | |
| 39.35 | 40.50 | 39.00 | 39.45 | +2.60% | |
| 39.10 | 39.38 | 38.15 | 38.45 | -2.16% | |
| 40.20 | 40.20 | 38.76 | 39.30 | -1.82% | |
| 40.18 | 41.00 | 38.51 | 40.03 | -0.07% | |
| 38.87 | 40.43 | 38.87 | 40.06 | +2.12% | |
| 39.89 | 40.77 | 37.95 | 39.23 | -0.46% | |
| 39.89 | 39.89 | 38.66 | 39.41 | -0.03% | |
| 41.51 | 41.85 | 39.40 | 39.42 | -4.39% | |
| 40.87 | 42.00 | 40.50 | 41.23 | +0.88% | |
| 39.12 | 41.35 | 39.12 | 40.87 | +4.47% | |
| 39.45 | 40.00 | 38.55 | 39.12 | -3.22% | |
| 40.61 | 42.25 | 40.25 | 40.42 | -1.05% | |
| 41.40 | 41.54 | 39.61 | 40.85 | -2.11% | |
| 42.02 | 42.30 | 40.79 | 41.73 | -1.18% | |
| 41.73 | 43.39 | 41.73 | 42.23 | +1.20% | |
| 41.20 | 42.36 | 40.03 | 41.73 | +1.58% | |
| 39.90 | 41.11 | 39.75 | 41.08 | +1.83% | |
| 43.62 | 43.69 | 39.98 | 40.34 | -6.77% | |
| 41.50 | 43.60 | 41.50 | 43.27 | +3.67% | |
| 41.55 | 41.93 | 40.19 | 41.74 | +1.07% | |
| 40.99 | 41.85 | 40.43 | 41.30 | +3.15% | |
| 40.90 | 41.65 | 39.71 | 40.04 | -2.25% | |
| 38.72 | 41.00 | 38.71 | 40.96 | +5.79% | |
| 38.05 | 39.65 | 37.58 | 38.72 | +2.65% | |
| 38.48 | 38.86 | 36.57 | 37.72 | -1.98% | |
| 38.88 | 38.88 | 37.52 | 38.48 | -0.31% | |
| 39.30 | 39.76 | 38.10 | 38.60 | -2.13% | |
| 39.26 | 40.37 | 38.49 | 39.44 | -0.03% | |
| 40.38 | 40.41 | 39.02 | 39.45 | -2.35% | |
| 43.30 | 43.30 | 39.50 | 40.40 | -2.39% | |
| 42.45 | 42.75 | 40.70 | 41.39 | -3.02% | |
| 41.00 | 47.40 | 41.00 | 42.68 | +10.34% | |
| 42.28 | 44.22 | 38.13 | 38.68 | -8.30% | |
| 43.96 | 43.96 | 41.50 | 42.18 | -2.11% | |
| 44.60 | 46.00 | 42.00 | 43.09 | -3.60% | |
| 43.48 | 45.13 | 43.48 | 44.70 | +2.05% | |
| 43.95 | 44.34 | 41.89 | 43.80 | +0.97% | |
| 43.50 | 44.49 | 42.67 | 43.38 | -0.44% | |
| 41.99 | 44.43 | 41.70 | 43.57 | +2.54% | |
| 41.40 | 42.84 | 41.40 | 42.49 | +1.87% | |
| 40.42 | 41.72 | 40.42 | 41.71 | +1.73% | |
| 39.99 | 41.21 | 39.72 | 41.00 | +1.94% | |
| 40.98 | 41.55 | 40.17 | 40.22 | -1.18% | |
| 39.56 | 40.99 | 39.34 | 40.70 | +3.93% | |
| 37.61 | 40.00 | 37.61 | 39.16 | +4.26% | |
| 37.58 | 37.92 | 37.00 | 37.56 | +0.24% | |
| 36.44 | 38.15 | 36.44 | 37.47 | +2.83% | |
| 37.66 | 37.73 | 35.22 | 36.44 | -0.87% | |
| 36.40 | 37.20 | 36.30 | 36.76 | +0.96% | |
| 33.28 | 36.55 | 33.28 | 36.41 | +10.33% | |
| 33.00 | 33.80 | 32.14 | 33.00 | +1.04% | |
| 30.55 | 33.11 | 30.55 | 32.66 | +5.94% | |
| 30.12 | 31.99 | 29.29 | 30.83 | +6.64% | |
| 30.76 | 30.76 | 28.81 | 28.91 | -4.71% | |
| 30.31 | 30.79 | 29.16 | 30.34 | -0.39% | |
| 31.89 | 32.71 | 30.14 | 30.46 | -5.08% | |
| 31.72 | 33.30 | 31.34 | 32.09 | +0.79% | |
| 32.40 | 32.40 | 31.51 | 31.84 | -1.97% | |
| 33.36 | 33.65 | 32.30 | 32.48 | -3.36% | |
| 32.48 | 34.47 | 31.48 | 33.61 | +3.32% | |
| 31.50 | 32.97 | 31.22 | 32.53 | +5.11% | |
| 31.94 | 32.48 | 30.95 | 30.95 | -5.03% | |
| 32.44 | 33.29 | 32.31 | 32.59 | +0.74% | |
| 33.67 | 33.71 | 32.09 | 32.35 | -4.12% | |
| 35.12 | 36.89 | 33.69 | 33.74 | -6.02% | |
| 36.22 | 36.40 | 33.52 | 35.90 | -0.94% | |
| 32.45 | 36.33 | 32.03 | 36.24 | +18.32% | |
| 30.52 | 30.98 | 29.68 | 30.63 | -0.26% | |
| 28.58 | 31.45 | 28.58 | 30.71 | +6.97% | |
| 29.03 | 29.04 | 28.50 | 28.71 | -0.55% | |
| 28.41 | 29.30 | 28.40 | 28.87 | +1.65% | |
| 28.10 | 29.05 | 27.35 | 28.40 | +1.18% | |
| 26.29 | 29.48 | 26.15 | 28.07 | +6.49% | |
| 26.08 | 26.50 | 25.59 | 26.36 | +1.07% | |
| 25.60 | 26.50 | 25.31 | 26.08 | +1.72% | |
| 25.92 | 26.50 | 25.25 | 25.64 | -2.21% | |
| 26.48 | 28.00 | 25.08 | 26.22 | +9.66% | |
| 24.73 | 24.95 | 23.47 | 23.91 | -4.82% | |
| 25.05 | 25.85 | 24.59 | 25.12 | -0.91% | |
| 26.04 | 26.15 | 24.04 | 25.35 | -4.41% | |
| 34.01 | 35.34 | 24.22 | 26.52 | -20.43% | |
| 34.85 | 34.85 | 32.87 | 33.33 | -3.81% | |
| 35.02 | 35.51 | 33.97 | 34.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDEX chart for longer ranges.