PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	36.40	37.53	36.40	37.31	-	8.46%	112,870
Apr 7, 2026	33.97	34.50	33.43	34.40	34.40	0.97%	248,771
Apr 6, 2026	35.02	35.07	34.06	34.07	34.07	-1.84%	180,614
Apr 2, 2026	32.20	34.76	31.93	34.71	34.71	3.92%	337,966
Apr 1, 2026	33.45	34.53	32.89	33.40	33.40	2.11%	286,297
Mar 31, 2026	31.50	32.82	31.33	32.71	32.71	5.93%	281,926
Mar 30, 2026	33.73	33.77	30.70	30.88	30.88	-7.71%	311,098
Mar 27, 2026	33.90	35.25	33.22	33.46	33.46	-2.79%	914,777
Mar 26, 2026	34.24	34.87	33.66	34.42	34.42	-1.29%	611,780
Mar 25, 2026	35.19	35.34	34.08	34.87	34.87	0.98%	284,709
Mar 24, 2026	33.47	35.00	33.47	34.53	34.53	1.80%	223,546
Mar 23, 2026	33.48	34.93	33.32	33.92	33.92	3.54%	302,879
Mar 20, 2026	34.06	34.45	32.08	32.76	32.76	-3.59%	518,774
Mar 19, 2026	32.67	34.47	32.22	33.98	33.98	1.31%	315,393
Mar 18, 2026	33.20	34.17	32.97	33.54	33.54	1.21%	297,317
Mar 17, 2026	33.21	33.84	32.80	33.14	33.14	0.39%	216,559
Mar 16, 2026	32.16	33.45	32.16	33.01	33.01	3.90%	237,037
Mar 13, 2026	32.33	32.95	31.31	31.77	31.77	-0.63%	251,970
Mar 12, 2026	32.70	33.50	31.85	31.97	31.97	-4.40%	268,122
Mar 11, 2026	33.25	34.17	33.12	33.44	33.44	0.57%	207,347
Mar 10, 2026	32.49	33.81	32.49	33.25	33.25	2.15%	324,266
Mar 9, 2026	30.30	32.79	30.09	32.55	32.55	4.06%	298,746
Mar 6, 2026	30.92	33.12	30.92	31.28	31.28	-3.66%	526,447
Mar 5, 2026	32.54	33.18	31.70	32.47	32.47	-1.90%	264,685
Mar 4, 2026	33.10	33.52	32.76	33.10	33.10	1.07%	182,694
Mar 3, 2026	32.53	32.88	31.62	32.75	32.75	-3.68%	316,865
Mar 2, 2026	33.00	34.38	33.00	34.00	34.00	0.65%	269,441
Feb 27, 2026	33.07	34.37	32.66	33.78	33.78	-0.50%	462,849
Feb 26, 2026	34.67	34.67	32.86	33.95	33.95	-2.08%	278,392
Feb 25, 2026	33.85	34.81	33.25	34.67	34.67	4.49%	207,206
Feb 24, 2026	31.82	33.71	31.42	33.18	33.18	5.00%	229,842
Feb 23, 2026	32.07	32.19	30.93	31.60	31.60	-2.56%	292,138
Feb 20, 2026	32.20	33.18	32.15	32.43	32.43	-0.03%	247,707
Feb 19, 2026	33.02	33.02	31.96	32.44	32.44	-2.44%	236,029
Feb 18, 2026	33.49	34.26	32.70	33.25	33.25	-1.22%	468,427
Feb 17, 2026	33.43	34.14	32.73	33.66	33.66	-0.09%	391,314
Feb 13, 2026	32.06	35.13	32.02	33.69	33.69	4.92%	499,754
Feb 12, 2026	32.75	33.11	31.60	32.11	32.11	-1.26%	373,443
Feb 11, 2026	31.42	32.67	30.38	32.52	32.52	5.89%	363,688
Feb 10, 2026	30.75	31.38	30.00	30.71	30.71	0.23%	198,593
Feb 9, 2026	29.03	31.04	28.75	30.64	30.64	5.40%	325,149
Feb 6, 2026	27.87	29.56	27.55	29.07	29.07	7.59%	330,690
Feb 5, 2026	27.47	28.00	26.59	27.02	27.02	-1.75%	313,100
Feb 4, 2026	29.26	29.51	27.38	27.50	27.50	-5.98%	384,530
Feb 3, 2026	31.66	31.76	28.69	29.25	29.25	-6.34%	404,145
Feb 2, 2026	31.73	32.65	30.73	31.23	31.23	-1.95%	389,384
Jan 30, 2026	33.44	33.97	31.77	31.85	31.85	-6.41%	403,512
Jan 29, 2026	34.30	34.64	33.16	34.03	34.03	-1.25%	249,560
Jan 28, 2026	34.40	35.21	33.96	34.46	34.46	1.80%	269,982
Jan 27, 2026	34.12	34.53	33.77	33.85	33.85	-0.38%	183,486