PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	29.63	29.88	28.82	29.04	29.04	-2.97%	297,619
Dec 15, 2025	30.65	30.65	29.92	29.93	29.93	-0.70%	235,315
Dec 12, 2025	31.73	31.74	29.93	30.14	30.14	-5.58%	327,042
Dec 11, 2025	31.79	32.31	31.20	31.92	31.92	0.19%	216,027
Dec 10, 2025	31.67	32.06	31.05	31.86	31.86	0.79%	311,667
Dec 9, 2025	31.01	31.79	30.75	31.61	31.61	1.93%	347,532
Dec 8, 2025	30.00	31.46	29.77	31.01	31.01	4.24%	556,037
Dec 5, 2025	29.13	29.91	28.95	29.75	29.75	2.76%	316,962
Dec 4, 2025	29.03	29.64	28.50	28.95	28.95	-0.28%	289,461
Dec 3, 2025	28.00	29.19	27.61	29.03	29.03	3.60%	224,879
Dec 2, 2025	27.21	28.12	27.21	28.02	28.02	4.12%	236,851
Dec 1, 2025	26.68	27.22	26.68	26.91	26.91	-0.70%	206,581
Nov 28, 2025	26.88	27.36	26.82	27.10	27.10	0.97%	102,383
Nov 26, 2025	27.00	27.34	26.50	26.84	26.84	-0.41%	391,045
Nov 25, 2025	25.60	27.00	25.28	26.95	26.95	5.27%	372,560
Nov 24, 2025	25.15	25.89	24.96	25.60	25.60	2.73%	404,982
Nov 21, 2025	23.93	25.06	23.69	24.92	24.92	3.92%	314,556
Nov 20, 2025	25.00	25.66	23.88	23.98	23.98	-2.00%	338,498
Nov 19, 2025	24.23	24.98	24.19	24.47	24.47	2.09%	224,831
Nov 18, 2025	24.64	24.99	23.55	23.97	23.97	-3.46%	242,283
Nov 17, 2025	25.07	25.25	24.60	24.83	24.83	-1.12%	263,751
Nov 14, 2025	24.21	25.13	24.20	25.11	25.11	-0.12%	389,258
Nov 13, 2025	25.66	25.78	24.87	25.14	25.14	-3.20%	336,007
Nov 12, 2025	26.30	26.61	25.80	25.97	25.97	-0.61%	265,042
Nov 11, 2025	26.84	26.84	25.71	26.13	26.13	-3.61%	267,765
Nov 10, 2025	27.09	27.19	26.70	27.11	27.11	2.50%	247,868
Nov 7, 2025	29.01	29.01	25.65	26.45	26.45	-3.78%	556,001
Nov 6, 2025	27.89	28.46	27.00	27.49	27.49	-2.00%	355,057
Nov 5, 2025	28.49	28.87	27.89	28.05	28.05	0.43%	345,425
Nov 4, 2025	28.51	29.08	27.92	27.93	27.93	-4.68%	320,201
Nov 3, 2025	29.27	29.44	28.79	29.30	29.30	0.58%	224,753
Oct 31, 2025	29.11	29.56	28.93	29.13	29.13	-0.17%	218,505
Oct 30, 2025	29.20	29.79	29.06	29.18	29.18	-0.14%	204,425
Oct 29, 2025	28.62	29.87	28.62	29.22	29.22	2.28%	228,995
Oct 28, 2025	28.53	28.67	28.03	28.57	28.57	-0.56%	144,922
Oct 27, 2025	28.39	28.74	28.09	28.73	28.73	2.21%	188,262
Oct 24, 2025	27.75	28.33	27.59	28.11	28.11	2.55%	114,357
Oct 23, 2025	27.27	28.08	27.01	27.41	27.41	0.15%	148,448
Oct 22, 2025	28.21	28.40	27.22	27.37	27.37	-3.96%	267,114
Oct 21, 2025	27.90	28.66	27.87	28.50	28.50	0.74%	170,803
Oct 20, 2025	27.72	28.55	27.72	28.29	28.29	2.99%	146,408
Oct 17, 2025	27.32	28.30	27.31	27.47	27.47	-1.29%	342,077
Oct 16, 2025	28.02	28.37	27.68	27.83	27.83	0.47%	321,163
Oct 15, 2025	26.97	27.73	26.84	27.70	27.70	4.45%	278,367
Oct 14, 2025	25.92	26.98	25.92	26.52	26.52	-0.04%	164,468
Oct 13, 2025	25.75	26.63	25.51	26.53	26.53	5.70%	195,829
Oct 10, 2025	26.37	26.62	25.03	25.10	25.10	-4.74%	248,139
Oct 9, 2025	26.07	26.48	25.85	26.35	26.35	1.04%	296,658
Oct 8, 2025	25.46	26.12	25.29	26.08	26.08	2.64%	245,146
Oct 7, 2025	27.04	27.04	25.25	25.41	25.41	-5.64%	252,422