PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
17.03
-0.39 (-2.24%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PDF Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.49 | 17.74 | 17.02 | 17.08 | 17.08 | -1.95% | 196,918 |
| Apr 16, 2025 | 17.29 | 17.45 | 16.98 | 17.42 | 17.42 | -2.84% | 270,445 |
| Apr 15, 2025 | 17.82 | 18.56 | 17.81 | 17.93 | 17.93 | -0.11% | 167,050 |
| Apr 14, 2025 | 18.66 | 18.80 | 17.58 | 17.95 | 17.95 | -1.86% | 260,199 |
| Apr 11, 2025 | 17.82 | 18.53 | 17.45 | 18.29 | 18.29 | 2.81% | 243,574 |
| Apr 10, 2025 | 18.08 | 18.19 | 17.30 | 17.79 | 17.79 | -6.17% | 313,726 |
| Apr 9, 2025 | 16.41 | 19.48 | 16.41 | 18.96 | 18.96 | 15.54% | 498,547 |
| Apr 8, 2025 | 17.75 | 18.35 | 16.07 | 16.41 | 16.41 | -4.26% | 256,414 |
| Apr 7, 2025 | 16.34 | 18.16 | 15.91 | 17.14 | 17.14 | 1.66% | 409,212 |
| Apr 4, 2025 | 16.59 | 17.33 | 15.93 | 16.86 | 16.86 | -2.94% | 365,052 |
| Apr 3, 2025 | 17.97 | 18.16 | 17.10 | 17.37 | 17.37 | -8.77% | 332,400 |
| Apr 2, 2025 | 18.83 | 19.25 | 18.82 | 19.04 | 19.04 | -0.73% | 194,593 |
| Apr 1, 2025 | 19.02 | 19.33 | 18.81 | 19.18 | 19.18 | 0.37% | 174,868 |
| Mar 31, 2025 | 18.76 | 19.25 | 18.50 | 19.11 | 19.11 | -0.88% | 294,112 |
| Mar 28, 2025 | 20.05 | 20.05 | 19.17 | 19.28 | 19.28 | -3.84% | 230,809 |
| Mar 27, 2025 | 20.43 | 20.50 | 19.97 | 20.05 | 20.05 | -2.05% | 216,056 |
| Mar 26, 2025 | 21.05 | 21.15 | 20.33 | 20.47 | 20.47 | -3.08% | 129,445 |
| Mar 25, 2025 | 21.18 | 21.39 | 20.54 | 21.12 | 21.12 | -0.98% | 191,445 |
| Mar 24, 2025 | 21.21 | 21.69 | 21.21 | 21.33 | 21.33 | 2.60% | 154,358 |
| Mar 21, 2025 | 20.42 | 20.80 | 20.17 | 20.79 | 20.79 | -0.81% | 546,080 |
| Mar 20, 2025 | 21.07 | 21.43 | 20.92 | 20.96 | 20.96 | -2.15% | 175,893 |
| Mar 19, 2025 | 21.55 | 21.98 | 21.33 | 21.42 | 21.42 | -0.37% | 214,839 |
| Mar 18, 2025 | 21.62 | 21.68 | 21.19 | 21.50 | 21.50 | -1.42% | 368,706 |
| Mar 17, 2025 | 21.59 | 21.90 | 21.44 | 21.81 | 21.81 | 0.65% | 324,270 |
| Mar 14, 2025 | 21.61 | 22.09 | 21.49 | 21.67 | 21.67 | 1.74% | 300,930 |
| Mar 13, 2025 | 21.51 | 21.97 | 21.03 | 21.30 | 21.30 | -1.53% | 222,576 |
| Mar 12, 2025 | 21.60 | 21.87 | 21.21 | 21.63 | 21.63 | 1.79% | 211,616 |
| Mar 11, 2025 | 21.23 | 21.63 | 20.85 | 21.25 | 21.25 | 1.09% | 216,371 |
| Mar 10, 2025 | 21.30 | 21.54 | 20.78 | 21.02 | 21.02 | -4.19% | 248,639 |
| Mar 7, 2025 | 21.45 | 21.98 | 20.98 | 21.94 | 21.94 | 2.52% | 203,566 |
| Mar 6, 2025 | 21.67 | 22.02 | 21.31 | 21.40 | 21.40 | -3.65% | 187,393 |
| Mar 5, 2025 | 21.65 | 22.26 | 21.28 | 22.21 | 22.21 | 3.11% | 180,479 |
| Mar 4, 2025 | 21.16 | 21.91 | 21.10 | 21.54 | 21.54 | 0.56% | 232,981 |
| Mar 3, 2025 | 22.65 | 23.06 | 21.20 | 21.42 | 21.42 | -4.88% | 251,964 |
| Feb 28, 2025 | 22.37 | 22.88 | 22.15 | 22.52 | 22.52 | 0.94% | 282,878 |
| Feb 27, 2025 | 23.62 | 23.83 | 22.26 | 22.31 | 22.31 | -5.75% | 332,346 |
| Feb 26, 2025 | 23.36 | 24.04 | 23.03 | 23.67 | 23.67 | 7.74% | 326,453 |
| Feb 25, 2025 | 22.46 | 22.46 | 21.90 | 21.97 | 21.97 | -2.18% | 217,761 |
| Feb 24, 2025 | 23.20 | 23.20 | 22.37 | 22.46 | 22.46 | -2.39% | 295,078 |
| Feb 21, 2025 | 24.70 | 24.83 | 22.47 | 23.01 | 23.01 | -6.31% | 288,926 |
| Feb 20, 2025 | 22.46 | 24.73 | 22.25 | 24.56 | 24.56 | 11.59% | 597,952 |
| Feb 19, 2025 | 22.21 | 22.30 | 21.69 | 22.01 | 22.01 | -0.05% | 358,893 |
| Feb 18, 2025 | 23.00 | 23.43 | 22.01 | 22.02 | 22.02 | -4.18% | 484,640 |
| Feb 14, 2025 | 27.42 | 27.42 | 22.85 | 22.98 | 22.98 | -18.16% | 809,379 |
| Feb 13, 2025 | 27.44 | 28.13 | 27.32 | 28.08 | 28.08 | 2.89% | 181,637 |
| Feb 12, 2025 | 27.35 | 27.66 | 26.99 | 27.29 | 27.29 | -1.91% | 133,023 |
| Feb 11, 2025 | 27.50 | 28.05 | 27.35 | 27.82 | 27.82 | -0.39% | 118,130 |
| Feb 10, 2025 | 27.93 | 28.24 | 27.58 | 27.93 | 27.93 | 1.05% | 121,024 |
| Feb 7, 2025 | 28.49 | 28.87 | 27.37 | 27.64 | 27.64 | -2.47% | 190,967 |
| Feb 6, 2025 | 28.16 | 28.40 | 28.02 | 28.34 | 28.34 | 0.57% | 135,825 |