PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
32.00
+1.79 (5.93%)
At close: Sep 26, 2024, 4:00 PM
32.16
+0.16 (0.50%)
After-hours: Sep 26, 2024, 4:01 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 30.54 | 30.54 | 29.91 | 30.21 | 30.21 | -0.79% | 123,486 |
| Sep 24, 2024 | 30.45 | 30.74 | 30.16 | 30.45 | 30.45 | 0.76% | 106,334 |
| Sep 23, 2024 | 30.05 | 30.42 | 29.89 | 30.22 | 30.22 | 1.41% | 119,964 |
| Sep 20, 2024 | 30.09 | 30.34 | 29.76 | 29.80 | 29.80 | -1.94% | 461,430 |
| Sep 19, 2024 | 29.99 | 30.45 | 29.69 | 30.39 | 30.39 | 5.30% | 130,514 |
| Sep 18, 2024 | 29.19 | 29.97 | 28.80 | 28.86 | 28.86 | -1.27% | 118,622 |
| Sep 17, 2024 | 29.55 | 29.85 | 28.86 | 29.23 | 29.23 | 0.14% | 144,973 |
| Sep 16, 2024 | 29.06 | 29.30 | 28.48 | 29.19 | 29.19 | -0.55% | 175,556 |
| Sep 13, 2024 | 28.59 | 29.41 | 28.59 | 29.35 | 29.35 | 2.84% | 121,450 |
| Sep 12, 2024 | 29.11 | 29.16 | 28.45 | 28.54 | 28.54 | -1.55% | 124,613 |
| Sep 11, 2024 | 28.41 | 29.07 | 28.00 | 28.99 | 28.99 | 2.33% | 134,774 |
| Sep 10, 2024 | 27.98 | 28.34 | 27.81 | 28.33 | 28.33 | 1.00% | 109,950 |
| Sep 9, 2024 | 28.73 | 29.05 | 27.87 | 28.05 | 28.05 | -1.75% | 188,401 |
| Sep 6, 2024 | 29.32 | 29.32 | 28.41 | 28.55 | 28.55 | -2.73% | 158,783 |
| Sep 5, 2024 | 29.20 | 29.47 | 28.63 | 29.35 | 29.35 | 0.14% | 133,288 |
| Sep 4, 2024 | 28.84 | 29.59 | 28.84 | 29.31 | 29.31 | 0.31% | 150,330 |
| Sep 3, 2024 | 30.82 | 30.88 | 29.20 | 29.22 | 29.22 | -7.39% | 288,790 |
| Aug 30, 2024 | 31.69 | 31.77 | 31.10 | 31.55 | 31.55 | 0.90% | 162,371 |
| Aug 29, 2024 | 31.18 | 31.98 | 31.11 | 31.27 | 31.27 | 1.23% | 107,817 |
| Aug 28, 2024 | 31.22 | 31.50 | 30.85 | 30.89 | 30.89 | -1.53% | 127,158 |
| Aug 27, 2024 | 31.26 | 31.62 | 30.83 | 31.37 | 31.37 | -0.22% | 92,881 |
| Aug 26, 2024 | 31.84 | 31.88 | 31.34 | 31.44 | 31.44 | -1.16% | 124,057 |
| Aug 23, 2024 | 31.71 | 32.66 | 31.26 | 31.81 | 31.81 | 1.40% | 156,296 |
| Aug 22, 2024 | 32.52 | 32.99 | 31.21 | 31.37 | 31.37 | -3.09% | 100,135 |
| Aug 21, 2024 | 31.59 | 32.57 | 31.38 | 32.37 | 32.37 | 3.62% | 122,944 |
| Aug 20, 2024 | 31.93 | 31.97 | 30.94 | 31.24 | 31.24 | -3.07% | 188,518 |
| Aug 19, 2024 | 32.42 | 32.42 | 31.55 | 32.23 | 32.23 | 0.28% | 163,000 |
| Aug 16, 2024 | 32.86 | 33.00 | 32.05 | 32.14 | 32.14 | -2.69% | 133,524 |
| Aug 15, 2024 | 32.49 | 33.05 | 32.13 | 33.03 | 33.03 | 4.03% | 156,159 |
| Aug 14, 2024 | 31.77 | 31.90 | 31.23 | 31.75 | 31.75 | -0.09% | 177,981 |
| Aug 13, 2024 | 31.02 | 31.87 | 30.34 | 31.78 | 31.78 | 2.68% | 209,397 |
| Aug 12, 2024 | 31.02 | 31.02 | 30.27 | 30.95 | 30.95 | 0.26% | 165,715 |
| Aug 9, 2024 | 29.92 | 31.74 | 29.77 | 30.87 | 30.87 | 2.80% | 265,570 |
| Aug 8, 2024 | 29.20 | 30.09 | 28.56 | 30.03 | 30.03 | 5.52% | 208,165 |
| Aug 7, 2024 | 29.90 | 29.90 | 28.36 | 28.46 | 28.46 | -2.13% | 225,574 |
| Aug 6, 2024 | 28.68 | 29.55 | 28.19 | 29.08 | 29.08 | 1.61% | 237,453 |
| Aug 5, 2024 | 28.36 | 29.28 | 27.69 | 28.62 | 28.62 | -3.90% | 260,317 |
| Aug 2, 2024 | 31.96 | 32.27 | 29.69 | 29.78 | 29.78 | -10.11% | 307,261 |
| Aug 1, 2024 | 34.85 | 35.21 | 32.56 | 33.13 | 33.13 | -5.59% | 200,995 |
| Jul 31, 2024 | 34.71 | 35.86 | 34.11 | 35.09 | 35.09 | 4.19% | 195,232 |
| Jul 30, 2024 | 35.56 | 35.56 | 33.59 | 33.68 | 33.68 | -4.56% | 166,399 |
| Jul 29, 2024 | 36.02 | 36.25 | 34.94 | 35.29 | 35.29 | -0.82% | 84,290 |
| Jul 26, 2024 | 35.67 | 35.85 | 34.89 | 35.58 | 35.58 | 2.09% | 129,537 |
| Jul 25, 2024 | 35.71 | 35.71 | 34.38 | 34.85 | 34.85 | -2.22% | 181,557 |
| Jul 24, 2024 | 37.32 | 37.32 | 35.60 | 35.64 | 35.64 | -5.31% | 169,980 |
| Jul 23, 2024 | 36.19 | 37.80 | 36.19 | 37.64 | 37.64 | 3.01% | 155,439 |
| Jul 22, 2024 | 35.63 | 36.61 | 35.36 | 36.54 | 36.54 | 3.31% | 113,021 |
| Jul 19, 2024 | 35.72 | 35.96 | 35.28 | 35.37 | 35.37 | -0.31% | 219,595 |
| Jul 18, 2024 | 35.97 | 36.21 | 34.55 | 35.48 | 35.48 | -0.84% | 197,566 |
| Jul 17, 2024 | 38.83 | 39.07 | 35.69 | 35.78 | 35.78 | -9.53% | 287,741 |
| Jul 16, 2024 | 38.91 | 39.70 | 38.00 | 39.55 | 39.55 | 2.83% | 164,591 |
| Jul 15, 2024 | 38.00 | 38.96 | 37.68 | 38.46 | 38.46 | 2.26% | 127,343 |
| Jul 12, 2024 | 37.40 | 38.13 | 37.40 | 37.61 | 37.61 | 1.27% | 134,886 |
| Jul 11, 2024 | 37.51 | 37.86 | 36.73 | 37.14 | 37.14 | 0.68% | 145,672 |
| Jul 10, 2024 | 36.45 | 36.99 | 36.45 | 36.89 | 36.89 | 1.57% | 69,671 |
| Jul 9, 2024 | 36.85 | 36.85 | 36.10 | 36.32 | 36.32 | -1.09% | 71,840 |
| Jul 8, 2024 | 36.72 | 37.45 | 36.62 | 36.72 | 36.72 | 0.96% | 146,830 |
| Jul 5, 2024 | 36.37 | 36.51 | 35.99 | 36.37 | 36.37 | 0.83% | 50,795 |
| Jul 3, 2024 | 37.14 | 37.23 | 35.86 | 36.07 | 36.07 | -2.41% | 116,839 |
| Jul 2, 2024 | 35.69 | 36.98 | 35.69 | 36.96 | 36.96 | 3.41% | 97,486 |
| Jul 1, 2024 | 36.51 | 36.65 | 35.45 | 35.74 | 35.74 | -1.76% | 102,924 |
| Jun 28, 2024 | 36.47 | 37.16 | 36.13 | 36.38 | 36.38 | 0.72% | 407,611 |
| Jun 27, 2024 | 36.04 | 36.32 | 35.65 | 36.12 | 36.12 | 0.78% | 85,024 |
| Jun 26, 2024 | 35.38 | 36.14 | 35.38 | 35.84 | 35.84 | 0.67% | 163,578 |
| Jun 25, 2024 | 34.98 | 35.67 | 34.61 | 35.60 | 35.60 | 2.03% | 110,590 |
| Jun 24, 2024 | 35.61 | 35.71 | 34.74 | 34.89 | 34.89 | -2.49% | 229,978 |
| Jun 21, 2024 | 35.41 | 35.95 | 34.82 | 35.78 | 35.78 | 0.76% | 458,790 |
| Jun 20, 2024 | 34.95 | 35.61 | 34.91 | 35.51 | 35.51 | 1.40% | 230,275 |
| Jun 18, 2024 | 34.30 | 35.21 | 34.22 | 35.02 | 35.02 | 2.31% | 113,604 |
| Jun 17, 2024 | 33.71 | 34.34 | 33.32 | 34.23 | 34.23 | 1.78% | 180,276 |
| Jun 14, 2024 | 33.71 | 33.71 | 33.24 | 33.63 | 33.63 | -1.64% | 87,682 |
| Jun 13, 2024 | 34.98 | 35.00 | 33.93 | 34.19 | 34.19 | -2.65% | 90,092 |
| Jun 12, 2024 | 35.36 | 36.00 | 34.54 | 35.12 | 35.12 | 2.12% | 126,711 |
| Jun 11, 2024 | 33.87 | 34.53 | 33.87 | 34.39 | 34.39 | 0.58% | 112,159 |
| Jun 10, 2024 | 33.81 | 34.62 | 33.58 | 34.19 | 34.19 | 0.06% | 197,368 |
| Jun 7, 2024 | 34.48 | 34.59 | 34.00 | 34.17 | 34.17 | -1.78% | 113,757 |
| Jun 6, 2024 | 35.42 | 35.42 | 34.58 | 34.79 | 34.79 | -2.11% | 70,481 |
| Jun 5, 2024 | 35.01 | 35.62 | 34.86 | 35.54 | 35.54 | 2.84% | 77,387 |
| Jun 4, 2024 | 34.50 | 34.65 | 34.18 | 34.56 | 34.56 | -0.55% | 84,927 |
| Jun 3, 2024 | 35.46 | 35.46 | 34.40 | 34.75 | 34.75 | -0.77% | 112,121 |
| May 31, 2024 | 36.26 | 36.31 | 34.20 | 35.02 | 35.02 | -2.70% | 173,159 |
| May 30, 2024 | 36.00 | 36.39 | 35.92 | 35.99 | 35.99 | 0.28% | 147,236 |
| May 29, 2024 | 35.15 | 35.96 | 35.15 | 35.89 | 35.89 | 0.03% | 116,049 |
| May 28, 2024 | 35.78 | 35.91 | 35.16 | 35.88 | 35.88 | 1.27% | 125,259 |
| May 24, 2024 | 35.27 | 35.48 | 34.88 | 35.43 | 35.43 | 1.69% | 92,379 |
| May 23, 2024 | 36.06 | 36.06 | 34.56 | 34.84 | 34.84 | -2.24% | 100,064 |
| May 22, 2024 | 35.90 | 36.00 | 35.43 | 35.64 | 35.64 | 0.11% | 165,685 |
| May 21, 2024 | 35.47 | 35.92 | 35.08 | 35.60 | 35.60 | 0.59% | 167,355 |
| May 20, 2024 | 34.28 | 35.57 | 34.10 | 35.39 | 35.39 | 2.97% | 261,857 |
| May 17, 2024 | 34.05 | 34.43 | 33.67 | 34.37 | 34.37 | 1.81% | 127,392 |
| May 16, 2024 | 34.22 | 34.45 | 33.65 | 33.76 | 33.76 | -1.83% | 182,117 |
| May 15, 2024 | 34.14 | 34.70 | 33.73 | 34.39 | 34.39 | 1.60% | 194,900 |
| May 14, 2024 | 33.84 | 34.40 | 33.64 | 33.85 | 33.85 | 0.53% | 229,696 |
| May 13, 2024 | 34.62 | 34.76 | 33.47 | 33.67 | 33.67 | -1.81% | 195,693 |
| May 10, 2024 | 32.87 | 35.17 | 29.58 | 34.29 | 34.29 | 4.51% | 343,578 |
| May 9, 2024 | 32.45 | 32.89 | 32.02 | 32.81 | 32.81 | 1.14% | 180,621 |
| May 8, 2024 | 32.01 | 32.53 | 31.94 | 32.44 | 32.44 | 0.31% | 105,181 |
| May 7, 2024 | 32.49 | 33.07 | 32.26 | 32.34 | 32.34 | 0.06% | 105,552 |
| May 6, 2024 | 31.79 | 32.45 | 31.79 | 32.32 | 32.32 | 2.08% | 89,246 |
| May 3, 2024 | 31.73 | 32.09 | 31.47 | 31.66 | 31.66 | 1.70% | 89,495 |