Professional Diversity Network Inc (IPDN) Historical Stock Data

1.71 ↓0.03 (-1.72%)

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

Historical Data

In the past 30 trading days, IPDN is up 0.29% a day on average. There have been 20 days where Professional Diversity Network Inc closed green and 10 days where IPDN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	1.72	1.71	↓$0.01 (-0.58%)	1.55	1.74	147.08K
2025-12-18	1.69	1.74	↑$0.05 (3.14%)	1.63	1.78	79.90K
2025-12-17	1.68	1.75	↑$0.07 (3.94%)	1.61	1.78	57.66K
2025-12-16	1.56	1.70	↑$0.14 (8.97%)	1.56	1.72	29.44K
2025-12-15	1.81	1.62	↓$0.19 (-10.50%)	1.55	1.86	71.54K
2025-12-12	1.89	1.89	↑$0.00 (0.00%)	1.80	1.95	42.79K
2025-12-11	1.89	1.89	↑$0.00 (0.00%)	1.82	1.90	10.65K
2025-12-10	1.81	1.90	↑$0.09 (4.97%)	1.77	1.94	27.36K
2025-12-09	1.87	1.91	↑$0.04 (2.34%)	1.83	1.92	16.36K
2025-12-08	1.82	1.83	↑$0.01 (0.55%)	1.82	1.87	16.25K
2025-12-05	1.83	1.83	↑$0.00 (0.00%)	1.75	1.91	74.83K
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