PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	28.37	29.01	28.37	28.76	28.76	1.55%	105,739
Oct 31, 2024	29.48	29.48	28.32	28.32	28.32	-4.29%	101,395
Oct 30, 2024	29.82	30.22	29.54	29.59	29.59	-1.82%	77,907
Oct 29, 2024	29.28	30.17	29.28	30.14	30.14	2.34%	105,176
Oct 28, 2024	29.23	29.50	29.11	29.45	29.45	1.69%	107,841
Oct 25, 2024	29.13	29.57	28.81	28.96	28.96	0.31%	124,780
Oct 24, 2024	28.78	28.94	28.39	28.87	28.87	1.51%	148,460
Oct 23, 2024	29.12	29.15	28.31	28.44	28.44	-2.87%	123,746
Oct 22, 2024	29.51	29.55	29.13	29.28	29.28	-0.71%	88,875
Oct 21, 2024	29.61	29.80	29.40	29.49	29.49	-0.91%	115,964
Oct 18, 2024	30.21	30.29	29.71	29.76	29.76	-0.57%	131,422
Oct 17, 2024	29.99	30.33	29.70	29.93	29.93	1.60%	125,900
Oct 16, 2024	29.90	29.90	29.35	29.46	29.46	-0.47%	151,698
Oct 15, 2024	31.15	31.38	29.46	29.60	29.60	-5.43%	146,883
Oct 14, 2024	31.12	31.60	31.01	31.30	31.30	0.77%	75,054
Oct 11, 2024	30.31	31.27	30.31	31.06	31.06	2.17%	100,012
Oct 10, 2024	30.11	30.48	29.60	30.40	30.40	-0.88%	119,014
Oct 9, 2024	30.44	31.26	30.40	30.67	30.67	0.85%	68,403
Oct 8, 2024	30.29	30.69	30.07	30.41	30.41	0.07%	70,858
Oct 7, 2024	30.26	30.57	30.12	30.39	30.39	-0.23%	203,152
Oct 4, 2024	30.81	30.89	30.03	30.46	30.46	1.87%	104,872
Oct 3, 2024	30.44	30.78	29.71	29.90	29.90	-3.11%	139,884
Oct 2, 2024	30.39	31.47	30.12	30.86	30.86	1.85%	93,929
Oct 1, 2024	31.78	31.78	30.14	30.30	30.30	-4.36%	133,551
Sep 30, 2024	31.62	32.25	31.27	31.68	31.68	-0.41%	154,998
Sep 27, 2024	32.26	32.48	31.64	31.81	31.81	-0.59%	136,326
Sep 26, 2024	31.31	32.09	30.51	32.00	32.00	5.93%	192,529
Sep 25, 2024	30.54	30.54	29.91	30.21	30.21	-0.79%	123,486
Sep 24, 2024	30.45	30.74	30.16	30.45	30.45	0.76%	106,334
Sep 23, 2024	30.05	30.42	29.89	30.22	30.22	1.41%	119,964
Sep 20, 2024	30.09	30.34	29.76	29.80	29.80	-1.94%	461,430
Sep 19, 2024	29.99	30.45	29.69	30.39	30.39	5.30%	130,514
Sep 18, 2024	29.19	29.97	28.80	28.86	28.86	-1.27%	118,622
Sep 17, 2024	29.55	29.85	28.86	29.23	29.23	0.14%	144,973
Sep 16, 2024	29.06	29.30	28.48	29.19	29.19	-0.55%	175,556
Sep 13, 2024	28.59	29.41	28.59	29.35	29.35	2.84%	121,450
Sep 12, 2024	29.11	29.16	28.45	28.54	28.54	-1.55%	124,613
Sep 11, 2024	28.41	29.07	28.00	28.99	28.99	2.33%	134,774
Sep 10, 2024	27.98	28.34	27.81	28.33	28.33	1.00%	109,950
Sep 9, 2024	28.73	29.05	27.87	28.05	28.05	-1.75%	188,401
Sep 6, 2024	29.32	29.32	28.41	28.55	28.55	-2.73%	158,783
Sep 5, 2024	29.20	29.47	28.63	29.35	29.35	0.14%	133,288
Sep 4, 2024	28.84	29.59	28.84	29.31	29.31	0.31%	150,330
Sep 3, 2024	30.82	30.88	29.20	29.22	29.22	-7.39%	288,790
Aug 30, 2024	31.69	31.77	31.10	31.55	31.55	0.90%	162,371
Aug 29, 2024	31.18	31.98	31.11	31.27	31.27	1.23%	107,817
Aug 28, 2024	31.22	31.50	30.85	30.89	30.89	-1.53%	127,158
Aug 27, 2024	31.26	31.62	30.83	31.37	31.37	-0.22%	92,881
Aug 26, 2024	31.84	31.88	31.34	31.44	31.44	-1.16%	124,057
Aug 23, 2024	31.71	32.66	31.26	31.81	31.81	1.40%	156,296
Aug 22, 2024	32.52	32.99	31.21	31.37	31.37	-3.09%	100,135
Aug 21, 2024	31.59	32.57	31.38	32.37	32.37	3.62%	122,944
Aug 20, 2024	31.93	31.97	30.94	31.24	31.24	-3.07%	188,518
Aug 19, 2024	32.42	32.42	31.55	32.23	32.23	0.28%	163,000
Aug 16, 2024	32.86	33.00	32.05	32.14	32.14	-2.69%	133,524
Aug 15, 2024	32.49	33.05	32.13	33.03	33.03	4.03%	156,159
Aug 14, 2024	31.77	31.90	31.23	31.75	31.75	-0.09%	177,981
Aug 13, 2024	31.02	31.87	30.34	31.78	31.78	2.68%	209,397
Aug 12, 2024	31.02	31.02	30.27	30.95	30.95	0.26%	165,715
Aug 9, 2024	29.92	31.74	29.77	30.87	30.87	2.80%	265,570
Aug 8, 2024	29.20	30.09	28.56	30.03	30.03	5.52%	208,165
Aug 7, 2024	29.90	29.90	28.36	28.46	28.46	-2.13%	225,574
Aug 6, 2024	28.68	29.55	28.19	29.08	29.08	1.61%	237,453
Aug 5, 2024	28.36	29.28	27.69	28.62	28.62	-3.90%	260,317
Aug 2, 2024	31.96	32.27	29.69	29.78	29.78	-10.11%	307,261
Aug 1, 2024	34.85	35.21	32.56	33.13	33.13	-5.59%	200,995
Jul 31, 2024	34.71	35.86	34.11	35.09	35.09	4.19%	195,232
Jul 30, 2024	35.56	35.56	33.59	33.68	33.68	-4.56%	166,399
Jul 29, 2024	36.02	36.25	34.94	35.29	35.29	-0.82%	84,290
Jul 26, 2024	35.67	35.85	34.89	35.58	35.58	2.09%	129,537
Jul 25, 2024	35.71	35.71	34.38	34.85	34.85	-2.22%	181,557
Jul 24, 2024	37.32	37.32	35.60	35.64	35.64	-5.31%	169,980
Jul 23, 2024	36.19	37.80	36.19	37.64	37.64	3.01%	155,439
Jul 22, 2024	35.63	36.61	35.36	36.54	36.54	3.31%	113,021
Jul 19, 2024	35.72	35.96	35.28	35.37	35.37	-0.31%	219,595
Jul 18, 2024	35.97	36.21	34.55	35.48	35.48	-0.84%	197,566
Jul 17, 2024	38.83	39.07	35.69	35.78	35.78	-9.53%	287,741
Jul 16, 2024	38.91	39.70	38.00	39.55	39.55	2.83%	164,591
Jul 15, 2024	38.00	38.96	37.68	38.46	38.46	2.26%	127,343
Jul 12, 2024	37.40	38.13	37.40	37.61	37.61	1.27%	134,886
Jul 11, 2024	37.51	37.86	36.73	37.14	37.14	0.68%	145,672
Jul 10, 2024	36.45	36.99	36.45	36.89	36.89	1.57%	69,671
Jul 9, 2024	36.85	36.85	36.10	36.32	36.32	-1.09%	71,840
Jul 8, 2024	36.72	37.45	36.62	36.72	36.72	0.96%	146,830
Jul 5, 2024	36.37	36.51	35.99	36.37	36.37	0.83%	50,795
Jul 3, 2024	37.14	37.23	35.86	36.07	36.07	-2.41%	116,839
Jul 2, 2024	35.69	36.98	35.69	36.96	36.96	3.41%	97,486
Jul 1, 2024	36.51	36.65	35.45	35.74	35.74	-1.76%	102,924
Jun 28, 2024	36.47	37.16	36.13	36.38	36.38	0.72%	407,611
Jun 27, 2024	36.04	36.32	35.65	36.12	36.12	0.78%	85,024
Jun 26, 2024	35.38	36.14	35.38	35.84	35.84	0.67%	163,578
Jun 25, 2024	34.98	35.67	34.61	35.60	35.60	2.03%	110,590
Jun 24, 2024	35.61	35.71	34.74	34.89	34.89	-2.49%	229,978
Jun 21, 2024	35.41	35.95	34.82	35.78	35.78	0.76%	458,790
Jun 20, 2024	34.95	35.61	34.91	35.51	35.51	1.40%	230,275
Jun 18, 2024	34.30	35.21	34.22	35.02	35.02	2.31%	113,604
Jun 17, 2024	33.71	34.34	33.32	34.23	34.23	1.78%	180,276
Jun 14, 2024	33.71	33.71	33.24	33.63	33.63	-1.64%	87,682
Jun 13, 2024	34.98	35.00	33.93	34.19	34.19	-2.65%	90,092
Jun 12, 2024	35.36	36.00	34.54	35.12	35.12	2.12%	126,711