Skip to main content
logo
PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
28.11
+0.70 (2.55%)
At close: Oct 24, 2025, 4:00 PM EDT
28.35
+0.24 (0.85%)
After-hours: Oct 24, 2025, 7:17 PM EDT

PDF Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202527.7528.3327.5928.1128.112.55%114,357
Oct 23, 202527.2728.0827.0127.4127.410.15%148,448
Oct 22, 202528.2128.4027.2227.3727.37-3.96%267,114
Oct 21, 202527.9028.6627.8728.5028.500.74%170,803
Oct 20, 202527.7228.5527.7228.2928.292.99%146,408
Oct 17, 202527.3228.3027.3127.4727.47-1.29%342,077
Oct 16, 202528.0228.3727.6827.8327.830.47%321,163
Oct 15, 202526.9727.7326.8427.7027.704.45%278,367
Oct 14, 202525.9226.9825.9226.5226.52-0.04%164,468
Oct 13, 202525.7526.6325.5126.5326.535.70%195,829
Oct 10, 202526.3726.6225.0325.1025.10-4.74%248,139
Oct 9, 202526.0726.4825.8526.3526.351.04%296,658
Oct 8, 202525.4626.1225.2926.0826.082.64%245,146
Oct 7, 202527.0427.0425.2525.4125.41-5.64%252,422
Oct 6, 202526.6127.1226.4426.9326.933.14%201,152
Oct 3, 202526.3126.6025.9626.1126.11-0.11%169,187
Oct 2, 202526.4526.5725.8426.1426.14-0.31%283,772
Oct 1, 202525.5026.2625.1326.2226.221.55%348,762
Sep 30, 202526.1026.3025.3625.8225.82-1.07%329,203
Sep 29, 202526.2826.5925.9826.1026.10-0.08%474,043
Sep 26, 202525.5226.3225.3526.1226.122.31%303,380
Sep 25, 202525.0325.5724.6025.5325.530.27%364,126
Sep 24, 202525.5025.6824.9825.4625.46-1.93%514,931
Sep 23, 202524.0726.3723.9925.9625.9615.17%802,766
Sep 22, 202521.9622.6321.9222.5422.542.41%332,624
Sep 19, 202521.9222.5321.5122.0122.010.78%585,360
Sep 18, 202521.0021.9220.9321.8421.848.87%455,577
Sep 17, 202519.9820.5919.7520.0620.060.60%306,554
Sep 16, 202519.6419.9719.5719.9419.941.48%280,350
Sep 15, 202519.4619.7419.3819.6519.651.39%201,035
Sep 12, 202519.9019.9519.3719.3819.38-2.95%190,877
Sep 11, 202519.4920.0219.4919.9719.973.31%223,658
Sep 10, 202520.1220.1319.1719.3319.33-3.88%250,684
Sep 9, 202519.9220.4319.8120.1120.111.16%235,478
Sep 8, 202520.0220.0719.7019.8819.88-0.35%295,013
Sep 5, 202519.9420.1719.7019.9519.951.32%206,992
Sep 4, 202519.1919.7219.0719.6919.692.55%146,101
Sep 3, 202519.3419.5118.9319.2019.20-0.83%197,701
Sep 2, 202520.0020.0019.1319.3619.36-5.33%304,376
Aug 29, 202519.8420.5419.5820.4520.452.45%338,310
Aug 28, 202519.9420.0719.6019.9619.961.04%298,502
Aug 27, 202519.9620.1119.5919.7619.76-1.37%356,862
Aug 26, 202519.8820.1119.6820.0320.030.70%351,574
Aug 25, 202520.2720.4219.8419.8919.89-1.92%155,003
Aug 22, 202519.3920.6319.3620.2820.285.52%467,921
Aug 21, 202519.0419.3619.0019.2219.22-0.21%276,129
Aug 20, 202519.3719.4319.0419.2619.26-1.08%241,022
Aug 19, 202519.7019.8619.3119.4719.47-0.76%183,660
Aug 18, 202519.3819.9119.2519.6219.621.40%212,897
Aug 15, 202519.1019.4318.5619.3519.351.31%271,216