PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	33.21	33.84	32.80	33.14	33.14	0.39%	216,536
Mar 16, 2026	32.16	33.45	32.16	33.01	33.01	3.90%	236,959
Mar 13, 2026	32.33	32.95	31.31	31.77	31.77	-0.63%	251,920
Mar 12, 2026	32.70	33.50	31.85	31.97	31.97	-4.40%	268,050
Mar 11, 2026	33.25	34.17	33.12	33.44	33.44	0.57%	207,341
Mar 10, 2026	32.49	33.81	32.49	33.25	33.25	2.15%	324,261
Mar 9, 2026	30.30	32.79	30.09	32.55	32.55	4.06%	298,507
Mar 6, 2026	30.92	33.12	30.92	31.28	31.28	-3.66%	526,352
Mar 5, 2026	32.54	33.18	31.70	32.47	32.47	-1.90%	264,483
Mar 4, 2026	33.10	33.52	32.76	33.10	33.10	1.07%	182,064
Mar 3, 2026	32.53	32.88	31.62	32.75	32.75	-3.68%	316,804
Mar 2, 2026	33.00	34.38	33.00	34.00	34.00	0.65%	269,159
Feb 27, 2026	33.07	34.37	32.66	33.78	33.78	-0.50%	462,706
Feb 26, 2026	34.67	34.67	32.86	33.95	33.95	-2.08%	278,340
Feb 25, 2026	33.85	34.81	33.25	34.67	34.67	4.49%	207,149
Feb 24, 2026	31.82	33.71	31.42	33.18	33.18	5.00%	229,798
Feb 23, 2026	32.07	32.19	30.93	31.60	31.60	-2.56%	291,706
Feb 20, 2026	32.20	33.18	32.15	32.43	32.43	-0.03%	247,706
Feb 19, 2026	33.02	33.02	31.96	32.44	32.44	-2.44%	235,962
Feb 18, 2026	33.49	34.26	32.70	33.25	33.25	-1.22%	467,927
Feb 17, 2026	33.43	34.14	32.73	33.66	33.66	-0.09%	391,314
Feb 13, 2026	32.06	35.13	32.02	33.69	33.69	4.92%	499,754
Feb 12, 2026	32.75	33.11	31.60	32.11	32.11	-1.26%	373,443
Feb 11, 2026	31.42	32.67	30.38	32.52	32.52	5.89%	363,688
Feb 10, 2026	30.75	31.38	30.00	30.71	30.71	0.23%	198,593
Feb 9, 2026	29.03	31.04	28.75	30.64	30.64	5.40%	325,149
Feb 6, 2026	27.87	29.56	27.55	29.07	29.07	7.59%	330,690
Feb 5, 2026	27.47	28.00	26.59	27.02	27.02	-1.75%	313,100
Feb 4, 2026	29.26	29.51	27.38	27.50	27.50	-5.98%	384,530
Feb 3, 2026	31.66	31.76	28.69	29.25	29.25	-6.34%	404,145
Feb 2, 2026	31.73	32.65	30.73	31.23	31.23	-1.95%	389,384
Jan 30, 2026	33.44	33.97	31.77	31.85	31.85	-6.41%	403,512
Jan 29, 2026	34.30	34.64	33.16	34.03	34.03	-1.25%	249,560
Jan 28, 2026	34.40	35.21	33.96	34.46	34.46	1.80%	269,982
Jan 27, 2026	34.12	34.53	33.77	33.85	33.85	-0.38%	183,486
Jan 26, 2026	34.01	34.72	33.50	33.98	33.98	0.44%	216,574
Jan 23, 2026	34.73	36.60	33.70	33.83	33.83	-2.90%	197,413
Jan 22, 2026	36.99	36.99	34.81	34.84	34.84	-2.84%	219,796
Jan 21, 2026	36.20	36.40	35.28	35.86	35.86	0.65%	345,504
Jan 20, 2026	34.73	36.87	34.73	35.63	35.63	-0.36%	604,235
Jan 16, 2026	34.94	35.82	34.94	35.76	35.76	2.79%	267,851
Jan 15, 2026	33.62	35.42	33.61	34.79	34.79	5.71%	496,912
Jan 14, 2026	32.33	33.67	32.07	32.91	32.91	1.32%	409,455
Jan 13, 2026	32.00	32.85	31.68	32.48	32.48	1.91%	225,794
Jan 12, 2026	31.33	32.14	31.28	31.87	31.87	0.98%	193,196
Jan 9, 2026	30.60	31.87	30.60	31.56	31.56	3.78%	208,264
Jan 8, 2026	31.81	32.11	30.12	30.41	30.41	-5.12%	267,349
Jan 7, 2026	31.77	32.10	31.36	32.05	32.05	-0.22%	276,567
Jan 6, 2026	31.25	32.34	31.00	32.12	32.12	3.71%	344,784
Jan 5, 2026	29.98	31.20	29.98	30.97	30.97	4.81%	234,217