Professional Diversity Network, Inc. - IPDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	3.04	6.66	6.66	10.83	2.79	300.64M
August 28, 2025	1.94	1.93	1.93	1.98	1.93	10,116
August 27, 2025	1.99	1.92	1.92	2.02	1.89	29,306
August 26, 2025	2.07	1.98	1.98	2.07	1.96	21,735
August 25, 2025	2.12	1.99	1.99	2.12	1.94	28,641
August 22, 2025	2.08	2.14	2.14	2.16	2.06	12,450
August 21, 2025	2.09	2.08	2.08	2.12	2.03	20,800
August 20, 2025	2.2	2.12	2.12	2.2	2.09	11,277
August 19, 2025	2.14	2.18	2.18	2.18	2.14	13,421
August 18, 2025	2.38	2.25	2.25	2.38	2.2	62,387
August 15, 2025	2.19	2.24	2.24	2.26	2.11	40,413
August 14, 2025	2.18	2.22	2.22	2.26	2.1	45,551
August 13, 2025	2.26	2.18	2.18	2.26	2.12	26,742
August 12, 2025	2.25	2.24	2.24	2.27	2.08	69,622
August 11, 2025	2	2.2	2.2	2.2	2	131,823
August 08, 2025	2.23	2.12	2.12	2.26	2	173,572
August 07, 2025	2.15	2.18	2.18	2.3	2.1	411,155
August 06, 2025	2.28	2.26	2.26	2.68	1.92	34.34M
August 05, 2025	1.75	1.81	1.81	1.83	1.71	24,600
August 04, 2025	1.79	1.79	1.79	1.81	1.71	64,617
August 01, 2025	1.9	1.83	1.83	1.93	1.75	32,912
July 31, 2025	2.13	1.93	1.93	2.13	1.93	39,113
July 30, 2025	2.15	2.19	2.19	2.2	2.15	11,735
July 29, 2025	2.42	2.24	2.24	2.42	2.19	36,176
July 28, 2025	2.55	2.46	2.46	2.56	2.44	29,875
July 25, 2025	2.68	2.55	2.55	2.86	2.45	116,220
July 24, 2025	2.86	2.83	2.83	2.94	2.7	126,800
July 23, 2025	2.75	2.95	2.95	2.99	2.72	154,024
July 22, 2025	2.74	2.91	2.91	3.06	2.48	4.16M
July 21, 2025	2.52	2.57	2.57	2.65	2.48	927,716
July 18, 2025	2.54	2.51	2.51	2.68	2.42	57,136
July 17, 2025	2.55	2.63	2.63	2.7	2.43	80,500
July 16, 2025	2.43	2.57	2.57	2.59	2.43	928,800
July 15, 2025	2.21	2.27	2.27	2.39	2.21	198,208
July 14, 2025	2.17	2.26	2.26	2.3	2.15	65,944
July 11, 2025	2.31	2.3	2.3	2.48	2.15	77,372
July 10, 2025	2.33	2.44	2.44	2.64	2.31	102,755
July 09, 2025	2.31	2.38	2.38	2.46	2.26	23,800
July 08, 2025	2.2	2.33	2.33	2.51	2.16	108,100
July 07, 2025	2.3	2.1	2.1	2.67	2.1	259,000
July 03, 2025	2.78	2.35	2.35	2.78	2.35	129,524
July 02, 2025	2.48	2.7	2.7	3.15	2.48	607,676
July 01, 2025	2.8	2.7	2.7	3.18	2.6	884,875
June 30, 2025	3.47	3.38	3.38	4.94	3.05	55.2M
June 27, 2025	1.56	1.75	1.75	1.75	1.56	8,106
June 26, 2025	1.42	1.56	1.56	1.56	1.41	16,409
June 25, 2025	1.36	1.4	1.4	1.42	1.36	5,922
June 24, 2025	1.6	1.34	1.34	1.6	1.34	16,564
June 23, 2025	1.63	1.51	1.51	1.7	1.51	4,100
June 20, 2025	1.72	1.56	1.56	1.8	1.56	15,186
June 18, 2025	1.79	1.72	1.72	1.79	1.72	8,992
June 17, 2025	1.72	1.79	1.79	1.87	1.72	77,500
June 16, 2025	1.41	1.72	1.72	1.75	1.41	67,416
June 13, 2025	1.55	1.53	1.53	1.55	1.5	10,400
June 12, 2025	1.6	1.61	1.61	1.64	1.6	800
June 11, 2025	1.69	1.66	1.66	1.69	1.64	5,800
June 10, 2025	1.7	1.7	1.7	1.72	1.59	25,145
June 09, 2025	1.7	1.7	1.7	1.72	1.67	3,300
June 06, 2025	1.68	1.74	1.74	1.75	1.68	2,500
June 05, 2025	1.69	1.69	1.69	1.69	1.66	3,624

Professional Diversity Network, Inc. (IPDN) NASDAQ