PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
26.11
-0.11 (-0.42%)
Oct 2, 2025, 3:45 PM EDT - Market open
PDF Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26.45 | 26.57 | 25.84 | 26.15 | - | -0.27% | 170,054 |
| Oct 1, 2025 | 25.50 | 26.26 | 25.13 | 26.22 | 26.22 | 1.55% | 348,762 |
| Sep 30, 2025 | 26.10 | 26.30 | 25.36 | 25.82 | 25.82 | -1.07% | 329,203 |
| Sep 29, 2025 | 26.28 | 26.59 | 25.98 | 26.10 | 26.10 | -0.08% | 474,043 |
| Sep 26, 2025 | 25.52 | 26.32 | 25.35 | 26.12 | 26.12 | 2.31% | 303,380 |
| Sep 25, 2025 | 25.03 | 25.57 | 24.60 | 25.53 | 25.53 | 0.27% | 364,126 |
| Sep 24, 2025 | 25.50 | 25.68 | 24.98 | 25.46 | 25.46 | -1.93% | 514,931 |
| Sep 23, 2025 | 24.07 | 26.37 | 23.99 | 25.96 | 25.96 | 15.17% | 802,766 |
| Sep 22, 2025 | 21.96 | 22.63 | 21.92 | 22.54 | 22.54 | 2.41% | 332,624 |
| Sep 19, 2025 | 21.92 | 22.53 | 21.51 | 22.01 | 22.01 | 0.78% | 585,360 |
| Sep 18, 2025 | 21.00 | 21.92 | 20.93 | 21.84 | 21.84 | 8.87% | 455,577 |
| Sep 17, 2025 | 19.98 | 20.59 | 19.75 | 20.06 | 20.06 | 0.60% | 306,554 |
| Sep 16, 2025 | 19.64 | 19.97 | 19.57 | 19.94 | 19.94 | 1.48% | 280,350 |
| Sep 15, 2025 | 19.46 | 19.74 | 19.38 | 19.65 | 19.65 | 1.39% | 201,035 |
| Sep 12, 2025 | 19.90 | 19.95 | 19.37 | 19.38 | 19.38 | -2.95% | 190,877 |
| Sep 11, 2025 | 19.49 | 20.02 | 19.49 | 19.97 | 19.97 | 3.31% | 223,658 |
| Sep 10, 2025 | 20.12 | 20.13 | 19.17 | 19.33 | 19.33 | -3.88% | 250,684 |
| Sep 9, 2025 | 19.92 | 20.43 | 19.81 | 20.11 | 20.11 | 1.16% | 235,478 |
| Sep 8, 2025 | 20.02 | 20.07 | 19.70 | 19.88 | 19.88 | -0.35% | 295,013 |
| Sep 5, 2025 | 19.94 | 20.17 | 19.70 | 19.95 | 19.95 | 1.32% | 206,992 |
| Sep 4, 2025 | 19.19 | 19.72 | 19.07 | 19.69 | 19.69 | 2.55% | 146,101 |
| Sep 3, 2025 | 19.34 | 19.51 | 18.93 | 19.20 | 19.20 | -0.83% | 197,701 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.13 | 19.36 | 19.36 | -5.33% | 304,376 |
| Aug 29, 2025 | 19.84 | 20.54 | 19.58 | 20.45 | 20.45 | 2.45% | 338,310 |
| Aug 28, 2025 | 19.94 | 20.07 | 19.60 | 19.96 | 19.96 | 1.04% | 298,502 |
| Aug 27, 2025 | 19.96 | 20.11 | 19.59 | 19.76 | 19.76 | -1.37% | 356,862 |
| Aug 26, 2025 | 19.88 | 20.11 | 19.68 | 20.03 | 20.03 | 0.70% | 351,574 |
| Aug 25, 2025 | 20.27 | 20.42 | 19.84 | 19.89 | 19.89 | -1.92% | 155,003 |
| Aug 22, 2025 | 19.39 | 20.63 | 19.36 | 20.28 | 20.28 | 5.52% | 467,921 |
| Aug 21, 2025 | 19.04 | 19.36 | 19.00 | 19.22 | 19.22 | -0.21% | 276,129 |
| Aug 20, 2025 | 19.37 | 19.43 | 19.04 | 19.26 | 19.26 | -1.08% | 241,022 |
| Aug 19, 2025 | 19.70 | 19.86 | 19.31 | 19.47 | 19.47 | -0.76% | 183,660 |
| Aug 18, 2025 | 19.38 | 19.91 | 19.25 | 19.62 | 19.62 | 1.40% | 212,897 |
| Aug 15, 2025 | 19.10 | 19.43 | 18.56 | 19.35 | 19.35 | 1.31% | 271,216 |
| Aug 14, 2025 | 19.79 | 19.81 | 19.07 | 19.10 | 19.10 | -4.88% | 282,263 |
| Aug 13, 2025 | 20.50 | 20.50 | 19.57 | 20.08 | 20.08 | -1.08% | 347,956 |
| Aug 12, 2025 | 19.21 | 20.35 | 18.80 | 20.30 | 20.30 | 7.01% | 415,271 |
| Aug 11, 2025 | 19.73 | 20.27 | 18.59 | 18.97 | 18.97 | -3.85% | 646,441 |
| Aug 8, 2025 | 21.05 | 21.15 | 18.12 | 19.73 | 19.73 | -11.05% | 958,515 |
| Aug 7, 2025 | 22.97 | 22.97 | 21.90 | 22.18 | 22.18 | -0.54% | 238,261 |
| Aug 6, 2025 | 22.49 | 22.64 | 21.94 | 22.30 | 22.30 | -1.33% | 184,214 |
| Aug 5, 2025 | 23.02 | 23.02 | 22.02 | 22.60 | 22.60 | -1.18% | 202,485 |
| Aug 4, 2025 | 21.88 | 22.90 | 21.79 | 22.87 | 22.87 | 5.29% | 244,852 |
| Aug 1, 2025 | 21.79 | 22.03 | 21.25 | 21.72 | 21.72 | -2.29% | 318,487 |
| Jul 31, 2025 | 23.03 | 23.22 | 22.11 | 22.23 | 22.23 | -4.39% | 336,747 |
| Jul 30, 2025 | 24.30 | 24.32 | 23.04 | 23.25 | 23.25 | -4.04% | 222,738 |
| Jul 29, 2025 | 24.55 | 24.76 | 24.00 | 24.23 | 24.23 | -0.08% | 208,088 |
| Jul 28, 2025 | 23.99 | 24.51 | 23.95 | 24.25 | 24.25 | 1.93% | 223,101 |
| Jul 25, 2025 | 23.73 | 23.82 | 23.47 | 23.79 | 23.79 | 0.08% | 122,589 |
| Jul 24, 2025 | 23.77 | 23.92 | 23.09 | 23.77 | 23.77 | -0.46% | 181,049 |