PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
30.41
-1.64 (-5.12%)
At close: Jan 8, 2026, 4:00 PM EST
30.85
+0.44 (1.45%)
After-hours: Jan 8, 2026, 7:23 PM EST
PDF Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 31.81 | 32.11 | 30.12 | 30.41 | 30.41 | -5.12% | 267,249 |
| 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% | 344,783 |
| Jan 5, 2026 | 29.98 | 31.20 | 29.98 | 30.97 | 30.97 | 4.81% | 234,217 |
| Jan 2, 2026 | 29.20 | 29.84 | 28.74 | 29.55 | 29.55 | 3.58% | 394,303 |
| Dec 31, 2025 | 29.83 | 29.83 | 28.51 | 28.53 | 28.53 | -3.78% | 188,690 |
| Dec 30, 2025 | 29.74 | 29.88 | 29.34 | 29.65 | 29.65 | -0.37% | 236,261 |
| Dec 29, 2025 | 29.27 | 29.80 | 29.06 | 29.76 | 29.76 | 1.54% | 191,518 |
| Dec 26, 2025 | 28.74 | 29.50 | 28.62 | 29.31 | 29.31 | 1.98% | 177,109 |
| Dec 24, 2025 | 28.75 | 28.82 | 28.35 | 28.74 | 28.74 | -0.24% | 97,506 |
| Dec 23, 2025 | 29.01 | 29.01 | 28.50 | 28.81 | 28.81 | -0.79% | 130,927 |
| Dec 22, 2025 | 28.41 | 29.25 | 28.18 | 29.04 | 29.04 | 3.90% | 196,412 |
| Dec 19, 2025 | 27.36 | 28.22 | 27.36 | 27.95 | 27.95 | 1.93% | 408,051 |
| Dec 18, 2025 | 28.00 | 28.75 | 27.12 | 27.42 | 27.42 | -0.36% | 241,775 |
| Dec 17, 2025 | 28.96 | 29.50 | 27.48 | 27.52 | 27.52 | -5.23% | 286,847 |
| Dec 16, 2025 | 29.63 | 29.88 | 28.82 | 29.04 | 29.04 | -2.97% | 297,619 |
| Dec 15, 2025 | 30.65 | 30.65 | 29.92 | 29.93 | 29.93 | -0.70% | 235,380 |
| Dec 12, 2025 | 31.73 | 31.74 | 29.93 | 30.14 | 30.14 | -5.58% | 327,047 |
| Dec 11, 2025 | 31.79 | 32.31 | 31.20 | 31.92 | 31.92 | 0.19% | 216,027 |
| Dec 10, 2025 | 31.67 | 32.06 | 31.05 | 31.86 | 31.86 | 0.79% | 311,817 |
| Dec 9, 2025 | 31.01 | 31.79 | 30.75 | 31.61 | 31.61 | 1.93% | 347,577 |
| Dec 8, 2025 | 30.00 | 31.46 | 29.77 | 31.01 | 31.01 | 4.24% | 556,678 |
| Dec 5, 2025 | 29.13 | 29.91 | 28.95 | 29.75 | 29.75 | 2.76% | 317,089 |
| Dec 4, 2025 | 29.03 | 29.64 | 28.50 | 28.95 | 28.95 | -0.28% | 289,461 |
| Dec 3, 2025 | 28.00 | 29.19 | 27.61 | 29.03 | 29.03 | 3.60% | 224,879 |
| Dec 2, 2025 | 27.21 | 28.12 | 27.21 | 28.02 | 28.02 | 4.12% | 236,851 |
| Dec 1, 2025 | 26.68 | 27.22 | 26.68 | 26.91 | 26.91 | -0.70% | 206,581 |
| Nov 28, 2025 | 26.88 | 27.36 | 26.82 | 27.10 | 27.10 | 0.97% | 102,397 |
| Nov 26, 2025 | 27.00 | 27.34 | 26.50 | 26.84 | 26.84 | -0.41% | 391,045 |
| Nov 25, 2025 | 25.60 | 27.00 | 25.28 | 26.95 | 26.95 | 5.27% | 372,560 |
| Nov 24, 2025 | 25.15 | 25.89 | 24.96 | 25.60 | 25.60 | 2.73% | 419,978 |
| Nov 21, 2025 | 23.93 | 25.06 | 23.69 | 24.92 | 24.92 | 3.92% | 314,869 |
| Nov 20, 2025 | 25.00 | 25.66 | 23.88 | 23.98 | 23.98 | -2.00% | 338,498 |
| Nov 19, 2025 | 24.23 | 24.98 | 24.19 | 24.47 | 24.47 | 2.09% | 224,831 |
| Nov 18, 2025 | 24.64 | 24.99 | 23.55 | 23.97 | 23.97 | -3.46% | 242,283 |
| Nov 17, 2025 | 25.07 | 25.25 | 24.60 | 24.83 | 24.83 | -1.12% | 263,751 |
| Nov 14, 2025 | 24.21 | 25.13 | 24.20 | 25.11 | 25.11 | -0.12% | 389,258 |
| Nov 13, 2025 | 25.66 | 25.78 | 24.87 | 25.14 | 25.14 | -3.20% | 336,007 |
| Nov 12, 2025 | 26.30 | 26.61 | 25.80 | 25.97 | 25.97 | -0.61% | 265,042 |
| Nov 11, 2025 | 26.84 | 26.84 | 25.71 | 26.13 | 26.13 | -3.61% | 267,765 |
| Nov 10, 2025 | 27.09 | 27.19 | 26.70 | 27.11 | 27.11 | 2.50% | 247,868 |
| Nov 7, 2025 | 29.01 | 29.01 | 25.65 | 26.45 | 26.45 | -3.78% | 556,001 |
| Nov 6, 2025 | 27.89 | 28.46 | 27.00 | 27.49 | 27.49 | -2.00% | 355,057 |
| Nov 5, 2025 | 28.49 | 28.87 | 27.89 | 28.05 | 28.05 | 0.43% | 345,425 |
| Nov 4, 2025 | 28.51 | 29.08 | 27.92 | 27.93 | 27.93 | -4.68% | 320,201 |
| Nov 3, 2025 | 29.27 | 29.44 | 28.79 | 29.30 | 29.30 | 0.58% | 224,753 |
| Oct 31, 2025 | 29.11 | 29.56 | 28.93 | 29.13 | 29.13 | -0.17% | 218,505 |
| Oct 30, 2025 | 29.20 | 29.79 | 29.06 | 29.18 | 29.18 | -0.14% | 204,425 |
| Oct 29, 2025 | 28.62 | 29.87 | 28.62 | 29.22 | 29.22 | 2.28% | 228,995 |
| Oct 28, 2025 | 28.53 | 28.67 | 28.03 | 28.57 | 28.57 | -0.56% | 144,922 |