Professional Diversity Network Inc (IPDN) Historical Stock Data

1.60 ↑0.13 (8.84%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IPDN is down -0.03% a day on average. There have been 13 days where Professional Diversity Network Inc closed green and 17 days where IPDN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	1.44	1.60	↑$0.17 (11.50%)	1.42	1.60	61.08K
2025-05-01	1.47	1.47	↑$0.00 (0.00%)	1.43	1.58	30.68K
2025-04-30	1.40	1.48	↑$0.08 (5.71%)	1.37	1.48	31.19K
2025-04-29	1.56	1.40	↓$0.16 (-10.26%)	1.40	1.56	24.52K
2025-04-28	1.41	1.56	↑$0.15 (10.64%)	1.41	1.70	85.97K
2025-04-25	1.30	1.41	↑$0.11 (8.46%)	1.25	1.43	64.67K
2025-04-24	1.34	1.30	↓$0.04 (-2.99%)	1.29	1.37	31.68K
2025-04-23	1.20	1.34	↑$0.14 (11.67%)	1.20	1.38	96.52K
2025-04-22	1.05	1.19	↑$0.14 (13.73%)	1.01	1.23	68.56K
2025-04-21	1.14	1.07	↓$0.07 (-6.30%)	1.05	1.15	24.61K
2025-04-17	1.21	1.18	↓$0.03 (-2.48%)	1.15	1.26	21.55K
2025-04-16	1.14	1.21	↑$0.07 (6.14%)	1.14	1.31	105.52K
2025-04-15	1.21	1.14	↓$0.07 (-5.79%)	1.11	1.25	37.26K
2025-04-14	1.22	1.25	↑$0.03 (2.88%)	1.15	1.35	118.89K
2025-04-11	1.47	1.15	↓$0.32 (-21.77%)	1.15	1.47	1.11M
2025-04-10	1.27	1.14	↓$0.13 (-10.24%)	1.10	1.29	92.72K
2025-04-09	0.99	1.28	↑$0.30 (29.95%)	0.97	2.00	1.67M
2025-04-08	1.22	1.02	↓$0.20 (-16.39%)	0.97	1.22	391.18K
2025-04-07	1.32	1.33	↑$0.01 (0.76%)	1.20	1.39	4.26M
2025-04-04	1.91	1.89	↓$0.02 (-1.05%)	1.87	2.31	74.26K
2025-04-03	2.35	1.91	↓$0.44 (-18.72%)	1.90	2.39	55.74K
2025-04-02	2.41	2.37	↓$0.04 (-1.66%)	2.36	2.48	11.05K
2025-04-01	2.45	2.41	↓$0.04 (-1.56%)	2.41	2.49	4.37K
2025-03-31	2.59	2.51	↓$0.08 (-3.09%)	2.43	2.59	5.47K
2025-03-28	2.54	2.52	↓$0.02 (-0.76%)	2.47	2.54	10.12K
2025-03-27	2.52	2.55	↑$0.03 (1.19%)	2.52	2.55	2.74K
2025-03-26	2.52	2.51	↓$0.01 (-0.40%)	2.51	2.74	11.01K
2025-03-25	2.49	2.62	↑$0.13 (5.22%)	2.40	2.62	18.98K
2025-03-24	2.62	2.51	↓$0.11 (-4.15%)	2.46	2.62	10.96K
2025-03-21	2.48	2.45	↓$0.03 (-1.24%)	2.44	2.63	45.29K