Skip to main content
PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
18.46
-1.14 (-5.82%)
May 9, 2025, 1:09 PM - Market open

PDF Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.5619.1917.6718.46--5.82%278,020
May 8, 202519.2819.8919.1519.6019.602.62%245,445
May 7, 202519.1919.4018.6019.1019.100.26%186,242
May 6, 202518.6919.3518.6119.0519.050.11%175,116
May 5, 202518.9819.2918.9819.0319.03-0.83%140,242
May 2, 202518.5919.4218.5919.1919.194.81%159,178
May 1, 202518.7618.7618.2318.3118.31-0.22%198,101
Apr 30, 202518.0318.4017.8118.3518.35-0.86%218,326
Apr 29, 202517.5318.7417.5318.5118.510.16%207,308
Apr 28, 202518.7618.8018.0818.4818.48-1.49%205,758
Apr 25, 202518.4018.7918.2018.7618.761.08%123,161
Apr 24, 202517.9318.6417.9318.5618.564.80%202,888
Apr 23, 202518.0218.3017.5017.7117.713.21%226,583
Apr 22, 202517.4717.9516.9617.1617.161.06%185,460
Apr 21, 202516.6717.2716.6216.9816.98-0.59%180,504
Apr 17, 202517.4917.7417.0217.0817.08-1.95%196,928
Apr 16, 202517.2917.4516.9817.4217.42-2.84%270,445
Apr 15, 202517.8218.5617.8117.9317.93-0.11%167,050
Apr 14, 202518.6618.8017.5817.9517.95-1.86%260,199
Apr 11, 202517.8218.5317.4518.2918.292.81%243,574
Apr 10, 202518.0818.1917.3017.7917.79-6.17%313,726
Apr 9, 202516.4119.4816.4118.9618.9615.54%498,547
Apr 8, 202517.7518.3516.0716.4116.41-4.26%256,414
Apr 7, 202516.3418.1615.9117.1417.141.66%409,212
Apr 4, 202516.5917.3315.9316.8616.86-2.94%365,052
Apr 3, 202517.9718.1617.1017.3717.37-8.77%332,400
Apr 2, 202518.8319.2518.8219.0419.04-0.73%194,593
Apr 1, 202519.0219.3318.8119.1819.180.37%174,868
Mar 31, 202518.7619.2518.5019.1119.11-0.88%294,112
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