Professional Diversity Network Inc (IPDN) Historical Stock Data

1.93 ↑0.07 (3.76%)

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

Historical Data

In the past 30 trading days, IPDN is down -1.24% a day on average. There have been 16 days where Professional Diversity Network Inc closed green and 14 days where IPDN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.83	1.93	↑$0.10 (5.46%)	1.82	1.94	19.27K
2025-12-03	1.82	1.86	↑$0.04 (2.20%)	1.79	1.91	19.59K
2025-12-02	1.76	1.87	↑$0.11 (6.25%)	1.76	1.91	53.18K
2025-12-01	1.86	1.76	↓$0.10 (-5.38%)	1.76	1.89	27.85K
2025-11-28	1.85	1.92	↑$0.07 (3.78%)	1.84	2.00	38.11K
2025-11-26	1.87	1.91	↑$0.04 (2.14%)	1.82	1.98	35.70K
2025-11-25	1.68	1.86	↑$0.18 (10.71%)	1.64	1.92	69.67K
2025-11-24	1.64	1.73	↑$0.09 (5.49%)	1.59	1.83	64.76K
2025-11-21	1.65	1.67	↑$0.02 (1.21%)	1.55	1.70	63.14K
2025-11-20	1.77	1.67	↓$0.10 (-5.65%)	1.65	1.87	86.86K
2025-11-19	1.85	1.78	↓$0.07 (-3.78%)	1.75	1.89	104.68K
2025-11-18	1.94	1.96	↑$0.02 (1.03%)	1.86	1.98	123.59K
2025-11-17	1.87	1.92	↑$0.05 (2.67%)	1.79	1.99	77.04K
2025-11-14	1.97	1.94	↓$0.03 (-1.52%)	1.87	2.03	104.57K
2025-11-13	2.22	2.09	↓$0.13 (-5.86%)	2.07	2.22	98.47K
2025-11-12	2.29	2.06	↓$0.23 (-10.04%)	1.96	2.30	282.58K
2025-11-11	2.46	2.25	↓$0.21 (-8.54%)	2.20	2.46	88.33K
2025-11-10	2.55	2.42	↓$0.13 (-5.10%)	2.33	2.55	90.07K
2025-11-07	2.45	2.47	↑$0.02 (0.82%)	2.19	2.49	376.41K
2025-11-06	2.49	2.32	↓$0.17 (-6.83%)	2.25	2.62	131.14K
2025-11-05	2.82	2.54	↓$0.28 (-9.93%)	2.36	2.89	282.81K
2025-11-04	2.82	2.91	↑$0.09 (3.19%)	2.82	3.02	84.01K
2025-11-03	3.08	2.97	↓$0.11 (-3.57%)	2.79	3.12	356.06K
2025-10-31	3.12	3.21	↑$0.09 (2.88%)	3.00	3.23	236.06K
2025-10-30	3.01	3.09	↑$0.08 (2.66%)	2.92	3.73	1.21M
2025-10-29	3.04	3.07	↑$0.03 (0.99%)	2.96	3.14	182.05K
2025-10-28	4.10	3.06	↓$1.04 (-25.37%)	2.80	4.10	8.28M
2025-10-27	3.49	3.42	↓$0.07 (-2.01%)	3.40	3.54	46.23K
2025-10-24	3.30	3.52	↑$0.22 (6.67%)	3.30	3.70	57.42K
2025-10-23	3.42	3.36	↓$0.06 (-1.75%)	3.30	3.55	32.27K