Skip to main content
PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
19.28
-0.77 (-3.84%)
At close: Mar 28, 2025, 4:00 PM
19.38
+0.10 (0.52%)
After-hours: Mar 28, 2025, 7:49 PM EDT

PDF Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.0520.0519.1719.2819.28-3.84%230,809
Mar 27, 202520.4320.5019.9720.0520.05-2.05%216,056
Mar 26, 202521.0521.1520.3320.4720.47-3.08%129,445
Mar 25, 202521.1821.3920.5421.1221.12-0.98%191,445
Mar 24, 202521.2121.6921.2121.3321.332.60%154,358
Mar 21, 202520.4220.8020.1720.7920.79-0.81%546,080
Mar 20, 202521.0721.4320.9220.9620.96-2.15%175,893
Mar 19, 202521.5521.9821.3321.4221.42-0.37%214,839
Mar 18, 202521.6221.6821.1921.5021.50-1.42%368,706
Mar 17, 202521.5921.9021.4421.8121.810.65%324,270
Mar 14, 202521.6122.0921.4921.6721.671.74%300,930
Mar 13, 202521.5121.9721.0321.3021.30-1.53%222,576
Mar 12, 202521.6021.8721.2121.6321.631.79%211,616
Mar 11, 202521.2321.6320.8521.2521.251.09%216,371
Mar 10, 202521.3021.5420.7821.0221.02-4.19%248,639
Mar 7, 202521.4521.9820.9821.9421.942.52%203,566
Mar 6, 202521.6722.0221.3121.4021.40-3.65%187,393
Mar 5, 202521.6522.2621.2822.2122.213.11%180,479
Mar 4, 202521.1621.9121.1021.5421.540.56%232,981
Mar 3, 202522.6523.0621.2021.4221.42-4.88%251,964
Feb 28, 202522.3722.8822.1522.5222.520.94%282,878
Feb 27, 202523.6223.8322.2622.3122.31-5.75%332,346
Feb 26, 202523.3624.0423.0323.6723.677.74%326,453
Feb 25, 202522.4622.4621.9021.9721.97-2.18%217,761
Feb 24, 202523.2023.2022.3722.4622.46-2.39%295,078
Feb 21, 202524.7024.8322.4723.0123.01-6.31%288,926
Feb 20, 202522.4624.7322.2524.5624.5611.59%597,952
Feb 19, 202522.2122.3021.6922.0122.01-0.05%358,893
Feb 18, 202523.0023.4322.0122.0222.02-4.18%484,640
Feb 14, 202527.4227.4222.8522.9822.98-18.16%809,379
Feb 13, 202527.4428.1327.3228.0828.082.89%181,637
Feb 12, 202527.3527.6626.9927.2927.29-1.91%133,023
Feb 11, 202527.5028.0527.3527.8227.82-0.39%118,130
Feb 10, 202527.9328.2427.5827.9327.931.05%121,024
Feb 7, 202528.4928.8727.3727.6427.64-2.47%190,967
Feb 6, 202528.1628.4028.0228.3428.340.57%135,825
Feb 5, 202527.3428.3427.3428.1828.182.55%175,489
Feb 4, 202527.0127.6027.0127.4827.481.25%93,033
Feb 3, 202527.1627.5226.6527.1427.14-2.58%143,116
Jan 31, 202526.7127.9326.7127.8627.864.58%277,473
Jan 30, 202526.7626.9426.2926.6426.640.99%157,250
Jan 29, 202526.3426.4725.9526.3826.380.65%153,612
Jan 28, 202526.0526.3525.6126.2126.210.42%261,586
Jan 27, 202526.7427.2025.6726.1026.10-5.26%328,504
Jan 24, 202528.0928.0927.3727.5527.55-2.58%358,886
Jan 23, 202528.2628.5227.7228.2828.28-1.46%343,016
Jan 22, 202528.5029.1228.3028.7028.700.77%212,858
Jan 21, 202528.2928.7327.9328.4828.482.15%143,609
Jan 17, 202528.0128.0227.3427.8827.881.49%233,034
Jan 16, 202527.1828.3026.6027.4727.470.99%333,125