Pro-Dex, Inc. - Price History
Monthly price history for PDEX (Pro-Dex, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.61 | $18.61 |
| April 2024 | $18.50 | $18.50 |
| March 2024 | $17.60 | $17.60 |
| February 2024 | $17.10 | $17.10 |
| January 2024 | $21.52 | $21.52 |
| December 2023 | $17.52 | $17.52 |
| November 2023 | $16.16 | $16.16 |
| October 2023 | $17 | $17 |
| September 2023 | $15.70 | $15.70 |
| August 2023 | $17.01 | $17.01 |
| July 2023 | $18 | $18 |
| June 2023 | $19.10 | $19.10 |
| May 2023 | $19 | $19 |
| April 2023 | $15.90 | $15.90 |
| March 2023 | $16.41 | $16.41 |
| February 2023 | $15.47 | $15.47 |
| January 2023 | $17.23 | $17.23 |
| December 2022 | $15.90 | $15.90 |
| November 2022 | $17.61 | $17.61 |
| October 2022 | $19.39 | $19.39 |
| September 2022 | $17.72 | $17.72 |
| August 2022 | $19.20 | $19.20 |
| July 2022 | $16.01 | $16.01 |
| June 2022 | $15.95 | $15.95 |
| May 2022 | $15.99 | $15.99 |
| April 2022 | $15.10 | $15.10 |
| March 2022 | $16.53 | $16.53 |
| February 2022 | $18.56 | $18.56 |
| January 2022 | $24.55 | $24.55 |
| December 2021 | $23.21 | $23.21 |
| November 2021 | $22.55 | $22.55 |
| October 2021 | $24.27 | $24.27 |
| September 2021 | $25.67 | $25.67 |
| August 2021 | $25.20 | $25.20 |
| July 2021 | $30.68 | $30.68 |
| June 2021 | $30.56 | $30.56 |
| May 2021 | $34.18 | $34.18 |
| April 2021 | $28.52 | $28.52 |
| March 2021 | $26.95 | $26.95 |
| February 2021 | $24.65 | $24.65 |
| January 2021 | $30.96 | $30.96 |
| December 2020 | $30.97 | $30.97 |
| November 2020 | $37.62 | $37.62 |
| October 2020 | $35.05 | $35.05 |
| September 2020 | $28.60 | $28.60 |
| August 2020 | $28.86 | $28.86 |
| July 2020 | $19.01 | $19.01 |
| June 2020 | $17.82 | $17.82 |
| May 2020 | $19.70 | $19.70 |
| April 2020 | $17.20 | $17.20 |
| March 2020 | $16.20 | $16.20 |
| February 2020 | $18.48 | $18.48 |
| January 2020 | $15.44 | $15.44 |
| December 2019 | $17.55 | $17.55 |
| November 2019 | $14.07 | $14.07 |
| October 2019 | $13.35 | $13.35 |
| September 2019 | $15.30 | $15.30 |
| August 2019 | $14.34 | $14.34 |
| July 2019 | $14.22 | $14.22 |
| June 2019 | $12.98 | $12.98 |
| May 2019 | $11.34 | $11.34 |
| April 2019 | $17.18 | $17.18 |
| March 2019 | $14.48 | $14.48 |
| February 2019 | $14.98 | $14.98 |
| January 2019 | $15.25 | $15.25 |
| December 2018 | $12.08 | $12.08 |
| November 2018 | $14.60 | $14.60 |
| October 2018 | $8.80 | $8.80 |
| September 2018 | $10.40 | $10.40 |
| August 2018 | $8.95 | $8.95 |
| July 2018 | $6.20 | $6.20 |
| June 2018 | $6.65 | $6.65 |
| May 2018 | $6.70 | $6.70 |
| April 2018 | $6.75 | $6.75 |
| March 2018 | $6.85 | $6.85 |
| February 2018 | $6.80 | $6.80 |
| January 2018 | $6.75 | $6.75 |
| December 2017 | $6.80 | $6.80 |
| November 2017 | $6.85 | $6.85 |
| October 2017 | $7.50 | $7.50 |
| September 2017 | $7.25 | $7.25 |
| August 2017 | $6.75 | $6.75 |
| July 2017 | $6.20 | $6.20 |
| June 2017 | $6.15 | $6.15 |
| May 2017 | $5.65 | $5.65 |
| April 2017 | $4.84 | $4.84 |
| March 2017 | $4.60 | $4.60 |
| February 2017 | $5 | $5 |
| January 2017 | $5.25 | $5.25 |
| December 2016 | $4.70 | $4.70 |
| November 2016 | $4.30 | $4.30 |
| October 2016 | $4.65 | $4.65 |
| September 2016 | $4.58 | $4.58 |
| August 2016 | $5.39 | $5.39 |
| July 2016 | $5.51 | $5.51 |
| June 2016 | $5.56 | $5.56 |
| May 2016 | $4.08 | $4.08 |
| April 2016 | $3.52 | $3.52 |
| March 2016 | $3.82 | $3.82 |
| February 2016 | $3.18 | $3.18 |
| January 2016 | $2.31 | $2.31 |
| December 2015 | $2.42 | $2.42 |
| November 2015 | $2.38 | $2.38 |
| October 2015 | $2.54 | $2.54 |
| September 2015 | $2.46 | $2.46 |
| August 2015 | $2.34 | $2.34 |
| July 2015 | $2.33 | $2.33 |
| June 2015 | $2.34 | $2.34 |
| May 2015 | $2.27 | $2.27 |
| April 2015 | $2.01 | $2.01 |
| March 2015 | $2.06 | $2.06 |
| February 2015 | $2.08 | $2.08 |
| January 2015 | $2.38 | $2.38 |
| December 2014 | $2.47 | $2.47 |
| November 2014 | $2.34 | $2.34 |
| October 2014 | $2.43 | $2.43 |
| September 2014 | $2.28 | $2.28 |
| August 2014 | $2.06 | $2.06 |
| July 2014 | $2.15 | $2.15 |
| June 2014 | $2.10 | $2.10 |
| May 2014 | $2.05 | $2.05 |
| April 2014 | $2.02 | $2.02 |
| March 2014 | $1.99 | $1.99 |
| February 2014 | $2.25 | $2.25 |
| January 2014 | $3.03 | $3.03 |
| December 2013 | $2.43 | $2.43 |
| November 2013 | $2.35 | $2.35 |
| October 2013 | $2.33 | $2.33 |
| September 2013 | $2 | $2 |
| August 2013 | $1.92 | $1.92 |
| July 2013 | $1.93 | $1.93 |
| June 2013 | $1.90 | $1.90 |
| May 2013 | $1.90 | $1.90 |
| April 2013 | $2 | $2 |
| March 2013 | $2.09 | $2.09 |
| February 2013 | $2.06 | $2.06 |
| January 2013 | $2.18 | $2.18 |
| December 2012 | $2.05 | $2.05 |
| November 2012 | $1.99 | $1.99 |
| October 2012 | $2.02 | $2.02 |
| September 2012 | $1.72 | $1.72 |
| August 2012 | $1.97 | $1.97 |
| July 2012 | $1.75 | $1.75 |
| June 2012 | $2.03 | $2.03 |
| May 2012 | $2.02 | $2.02 |
| April 2012 | $2.26 | $2.26 |
| March 2012 | $2.45 | $2.45 |
| February 2012 | $2.24 | $2.24 |
| January 2012 | $2.62 | $2.62 |
| December 2011 | $2.46 | $2.46 |
| November 2011 | $2.47 | $2.47 |
| October 2011 | $2.12 | $2.12 |
| September 2011 | $2 | $2 |
| August 2011 | $1.79 | $1.79 |
| July 2011 | $2.02 | $2.02 |
| June 2011 | $2.08 | $2.08 |
| May 2011 | $3.09 | $3.09 |
| April 2011 | $2.40 | $2.40 |
| March 2011 | $2.30 | $2.30 |
| February 2011 | $2.48 | $2.48 |
| January 2011 | $2.20 | $2.20 |
| December 2010 | $2.01 | $2.01 |
| November 2010 | $2.13 | $2.13 |
| October 2010 | $1.93 | $1.93 |
| September 2010 | $2.10 | $2.10 |
| August 2010 | $1.74 | $1.74 |
| July 2010 | $1.66 | $1.66 |
| June 2010 | $1.89 | $1.89 |
| May 2010 | $2.13 | $0.71 |
| April 2010 | $2.13 | $0.71 |
| March 2010 | $1.53 | $0.51 |
| February 2010 | $1.41 | $0.47 |
| January 2010 | $1.47 | $0.49 |
| December 2009 | $1.52 | $0.50 |
| November 2009 | $1.89 | $0.63 |
| October 2009 | $1.92 | $0.64 |
| September 2009 | $1.77 | $0.59 |
| August 2009 | $1.44 | $0.48 |
| July 2009 | $1.32 | $0.44 |
| June 2009 | $1.32 | $0.44 |
| May 2009 | $1.20 | $0.40 |
| April 2009 | $1.26 | $0.42 |
| March 2009 | $1.29 | $0.43 |
| February 2009 | $1.17 | $0.39 |
| January 2009 | $1.20 | $0.40 |
| December 2008 | $1.29 | $0.43 |
| November 2008 | $1.62 | $0.54 |
| October 2008 | $1.77 | $0.59 |
| September 2008 | $2.85 | $0.95 |
| August 2008 | $2.97 | $0.99 |
| July 2008 | $3.18 | $1.06 |
| June 2008 | $3.18 | $1.06 |
| May 2008 | $3.87 | $1.29 |
| April 2008 | $4.89 | $1.63 |
| March 2008 | $4.59 | $1.53 |
| February 2008 | $4.80 | $1.60 |
| January 2008 | $4.50 | $1.50 |
| December 2007 | $4.35 | $1.45 |
| November 2007 | $4.20 | $1.40 |
| October 2007 | $4.38 | $1.46 |
| September 2007 | $4.44 | $1.48 |
| August 2007 | $4.71 | $1.57 |
| July 2007 | $5.07 | $1.69 |
| June 2007 | $4.74 | $1.58 |
| May 2007 | $4.90 | $1.63 |
| April 2007 | $4.29 | $1.43 |
| March 2007 | $4.08 | $1.36 |
| February 2007 | $4.05 | $1.35 |
| January 2007 | $4.05 | $1.35 |
| December 2006 | $4.35 | $1.45 |
| November 2006 | $3.99 | $1.33 |
| October 2006 | $3.72 | $1.24 |
| September 2006 | $4.02 | $1.34 |
| August 2006 | $4.59 | $1.53 |
| July 2006 | $4.92 | $1.64 |
| June 2006 | $5.25 | $1.75 |
| May 2006 | $5.67 | $1.89 |
| April 2006 | $5.55 | $1.85 |
| March 2006 | $7.38 | $2.46 |
| February 2006 | $7.77 | $2.59 |
| January 2006 | $7.95 | $2.65 |
| December 2005 | $7.35 | $2.45 |
| November 2005 | $7.50 | $2.50 |
| October 2005 | $10.20 | $3.40 |
| September 2005 | $10.20 | $3.40 |
| August 2005 | $9.24 | $3.08 |
| July 2005 | $8.76 | $2.92 |
| June 2005 | $10.14 | $3.38 |
| May 2005 | $9.63 | $3.21 |
| April 2005 | $7.83 | $2.61 |
| March 2005 | $8.19 | $2.73 |
| February 2005 | $9 | $3 |
| January 2005 | $9.30 | $3.10 |
| December 2004 | $8.31 | $2.77 |
| November 2004 | $8.10 | $2.70 |
| October 2004 | $8.25 | $2.75 |
| September 2004 | $7.68 | $2.56 |
| August 2004 | $7.74 | $2.58 |
| July 2004 | $7.68 | $2.56 |
| June 2004 | $5.61 | $1.87 |
| May 2004 | $6.18 | $2.06 |
| April 2004 | $6.57 | $2.19 |
| March 2004 | $8.07 | $2.69 |
| February 2004 | $8.49 | $2.83 |
| January 2004 | $7.47 | $2.49 |
| December 2003 | $9.42 | $3.14 |
| November 2003 | $6.48 | $2.16 |
| October 2003 | $4.86 | $1.62 |
| September 2003 | $4.80 | $1.60 |
| August 2003 | $5.27 | $1.76 |
| July 2003 | $4.77 | $1.59 |
| June 2003 | $3.90 | $1.30 |
| May 2003 | $3.03 | $1.01 |
| April 2003 | $2.19 | $0.73 |
| March 2003 | $1.59 | $0.53 |
| February 2003 | $1.80 | $0.60 |
| January 2003 | $1.65 | $0.55 |
| December 2002 | $1.38 | $0.46 |
| November 2002 | $1.56 | $0.52 |
| October 2002 | $1.41 | $0.47 |
| September 2002 | $1.26 | $0.42 |
| August 2002 | $1.17 | $0.39 |
| July 2002 | $1.83 | $0.61 |
| June 2002 | $1.89 | $0.63 |
| May 2002 | $2.10 | $0.70 |
| April 2002 | $2.40 | $0.80 |
| March 2002 | $3.60 | $1.20 |
| February 2002 | $2.73 | $0.91 |
| January 2002 | $3.15 | $1.05 |
| December 2001 | $2.46 | $0.82 |
| November 2001 | $2.43 | $0.81 |
| October 2001 | $2.97 | $0.99 |
| September 2001 | $3.24 | $1.08 |
| August 2001 | $3.15 | $1.05 |
| July 2001 | $3.27 | $1.09 |
| June 2001 | $3.24 | $1.08 |
| May 2001 | $4.11 | $1.37 |
| April 2001 | $4.26 | $1.42 |
| March 2001 | $7.23 | $2.41 |
| February 2001 | $9.19 | $3.06 |
| January 2001 | $8.62 | $2.88 |
| December 2000 | $8.62 | $2.88 |
| November 2000 | $7.50 | $2.50 |
| October 2000 | $6.56 | $2.19 |
| September 2000 | $6.38 | $2.12 |
| August 2000 | $7.31 | $2.44 |
| July 2000 | $6 | $2 |
| June 2000 | $7.31 | $2.44 |
| May 2000 | $7.12 | $2.38 |
| April 2000 | $7.69 | $2.56 |
| March 2000 | $7.12 | $2.38 |
| February 2000 | $6 | $2 |
| January 2000 | $5.53 | $1.84 |
| December 1999 | $4.22 | $1.41 |
| November 1999 | $5.25 | $1.75 |
| October 1999 | $3.75 | $1.25 |
| September 1999 | $4.12 | $1.38 |
| August 1999 | $4.31 | $1.44 |
| July 1999 | $6 | $2 |
| June 1999 | $4.03 | $1.34 |
| May 1999 | $4.12 | $1.38 |
| April 1999 | $5.06 | $1.69 |
| March 1999 | $4.50 | $1.50 |
| February 1999 | $5.25 | $1.75 |
| January 1999 | $4.50 | $1.50 |
| December 1998 | $4.88 | $1.62 |
| November 1998 | $6.38 | $2.12 |
| October 1998 | $5.62 | $1.88 |
| September 1998 | $3.94 | $1.31 |
| August 1998 | $4.69 | $1.56 |
| July 1998 | $5.62 | $1.88 |
| June 1998 | $5.81 | $1.94 |
| May 1998 | $5.81 | $1.94 |
| April 1998 | $6 | $2 |
| March 1998 | $6.19 | $2.06 |
| February 1998 | $8.06 | $2.69 |
| January 1998 | $7.88 | $2.62 |
| December 1997 | $7.69 | $2.56 |
| November 1997 | $7.50 | $2.50 |
| October 1997 | $9 | $3 |
| September 1997 | $6.94 | $2.31 |
| August 1997 | $6.38 | $2.12 |
| July 1997 | $6.75 | $2.25 |
| June 1997 | $7.12 | $2.38 |
| May 1997 | $5.25 | $1.75 |
| April 1997 | $5.81 | $1.94 |
| March 1997 | $6 | $2 |
| February 1997 | $5.91 | $1.97 |
| January 1997 | $6.38 | $2.12 |
| December 1996 | $7.12 | $2.38 |
| November 1996 | $8.81 | $2.94 |
| October 1996 | $10.31 | $3.44 |
| September 1996 | $11.25 | $3.75 |
| August 1996 | $11.44 | $3.81 |
| July 1996 | $13.12 | $4.38 |
| June 1996 | $12.52 | $4.17 |
| May 1996 | $15.94 | $5.31 |
| April 1996 | $14.44 | $4.81 |
| March 1996 | $13.50 | $4.50 |
| February 1996 | $12.38 | $4.12 |
| January 1996 | $12 | $4 |
| December 1995 | $10.50 | $3.50 |
| November 1995 | $9 | $3 |
| October 1995 | $7.69 | $2.56 |
| September 1995 | $6.94 | $2.31 |
| August 1995 | $6.94 | $2.31 |
| July 1995 | $9 | $3 |
| June 1995 | $8.62 | $2.88 |
| May 1995 | $7.69 | $2.56 |
| April 1995 | $7.12 | $2.38 |
| March 1995 | $8.81 | $2.94 |
| February 1995 | $7.22 | $2.41 |
| January 1995 | $7.31 | $2.44 |
| December 1994 | $6.19 | $2.06 |
| November 1994 | $6.28 | $2.09 |
| October 1994 | $7.69 | $2.56 |
| September 1994 | $7.69 | $2.56 |
| August 1994 | $8.25 | $2.75 |
| July 1994 | $5.81 | $1.94 |
| June 1994 | $6 | $2 |
| May 1994 | $7.50 | $2.50 |
| April 1994 | $7.50 | $2.50 |
| March 1994 | $8.44 | $2.81 |
| February 1994 | $6.94 | $2.31 |
| January 1994 | $6.38 | $2.12 |
| December 1993 | $5.25 | $1.75 |
| November 1993 | $5.25 | $1.75 |
| October 1993 | $5.44 | $1.81 |
| September 1993 | $6.38 | $2.12 |
| August 1993 | $6 | $2 |
| July 1993 | $7.12 | $2.38 |
| June 1993 | $7.31 | $2.44 |
| May 1993 | $7.50 | $2.50 |
| April 1993 | $9 | $3 |
| March 1993 | $6.38 | $2.12 |
| February 1993 | $6.19 | $2.06 |
| January 1993 | $6.19 | $2.06 |
| December 1992 | $6.19 | $2.06 |
| November 1992 | $5.81 | $1.94 |
| October 1992 | $5.81 | $1.94 |
| September 1992 | $6.38 | $2.12 |
| August 1992 | $5.06 | $1.69 |
| July 1992 | $4.88 | $1.62 |
| June 1992 | $4.88 | $1.62 |
| May 1992 | $5.25 | $1.75 |
| April 1992 | $5.72 | $1.91 |
| March 1992 | $6.94 | $2.31 |
| February 1992 | $6.47 | $2.16 |
| January 1992 | $6 | $2 |
| December 1991 | $4.41 | $1.47 |
| November 1991 | $5.06 | $1.69 |
| October 1991 | $4.88 | $1.63 |
| September 1991 | $4.69 | $1.56 |
| August 1991 | $4.69 | $1.56 |
| July 1991 | $3.94 | $1.31 |
| June 1991 | $3.56 | $1.19 |
| May 1991 | $3.56 | $1.19 |
| April 1991 | $3.38 | $1.12 |
| March 1991 | $3.28 | $1.09 |
| February 1991 | $3 | $1 |
| January 1991 | $2.35 | $0.78 |
| December 1990 | $2.06 | $0.69 |
| November 1990 | $2.44 | $0.81 |
| October 1990 | $2.53 | $0.84 |
| September 1990 | $2.44 | $0.81 |
| August 1990 | $2.44 | $0.81 |
| July 1990 | $2.72 | $0.91 |
| June 1990 | $2.53 | $0.84 |
| May 1990 | $2.63 | $0.88 |
| April 1990 | $2.35 | $0.78 |
| March 1990 | $0.94 | $0.31 |
| February 1990 | $0.94 | $0.31 |
| January 1990 | $0.94 | $0.31 |
| December 1989 | $0.94 | $0.31 |
| November 1989 | $0.94 | $0.31 |
| October 1989 | $1.03 | $0.34 |
| September 1989 | $1.03 | $0.34 |
| August 1989 | $1.12 | $0.38 |
| July 1989 | $1.69 | $0.56 |
| June 1989 | $1.50 | $0.50 |
| May 1989 | $1.50 | $0.50 |
| April 1989 | $1.50 | $0.50 |
| March 1989 | $1.50 | $0.50 |
| February 1989 | $1.31 | $0.44 |
| January 1989 | $1.41 | $0.47 |
| December 1988 | $1.69 | $0.56 |
| November 1988 | $1.50 | $0.50 |
| October 1988 | $2.62 | $0.88 |
| September 1988 | $2.81 | $0.94 |
| August 1988 | $3.19 | $1.06 |
| July 1988 | $3 | $1 |
| June 1988 | $2.81 | $0.94 |
| May 1988 | $2.81 | $0.94 |
| April 1988 | $3.94 | $1.31 |
| March 1988 | $4.12 | $1.38 |
| February 1988 | $4.12 | $1.38 |
| January 1988 | $4.12 | $1.38 |
| December 1987 | $4.31 | $1.44 |
| November 1987 | $6.19 | $2.06 |
| October 1987 | $7.31 | $2.44 |
| September 1987 | $9 | $3 |
| August 1987 | $9 | $3 |
| July 1987 | $9.38 | $3.12 |
| June 1987 | $9.94 | $3.31 |
| May 1987 | $10.31 | $3.44 |
| April 1987 | $11.44 | $3.81 |
| March 1987 | $13.31 | $4.44 |
| February 1987 | $13.12 | $4.38 |
| January 1987 | $10.12 | $3.38 |
| December 1986 | $10.69 | $3.56 |
| November 1986 | $15.19 | $5.06 |
| October 1986 | $15.56 | $5.19 |
| September 1986 | $15.56 | $5.19 |
| August 1986 | $15.94 | $5.31 |
PDEX
Price: $18.61
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.84 USD
P/E Ratio: 12.82
Exchange: NCM
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 13800
Ebitda: 3.9 millionMarket Capitalization: 63.3 million