PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	26.71	27.93	26.71	27.86	27.86	4.58%	277,457
Jan 30, 2025	26.76	26.94	26.29	26.64	26.64	0.99%	157,250
Jan 29, 2025	26.34	26.47	25.95	26.38	26.38	0.65%	153,612
Jan 28, 2025	26.05	26.35	25.61	26.21	26.21	0.42%	261,586
Jan 27, 2025	26.74	27.20	25.67	26.10	26.10	-5.26%	328,504
Jan 24, 2025	28.09	28.09	27.37	27.55	27.55	-2.58%	358,886
Jan 23, 2025	28.26	28.52	27.72	28.28	28.28	-1.46%	343,016
Jan 22, 2025	28.50	29.12	28.30	28.70	28.70	0.77%	212,858
Jan 21, 2025	28.29	28.73	27.93	28.48	28.48	2.15%	143,609
Jan 17, 2025	28.01	28.02	27.34	27.88	27.88	1.49%	233,034
Jan 16, 2025	27.18	28.30	26.60	27.47	27.47	0.99%	333,125
Jan 15, 2025	27.96	27.96	27.14	27.20	27.20	0.15%	324,321
Jan 14, 2025	27.14	27.28	26.69	27.16	27.16	1.31%	134,394
Jan 13, 2025	26.72	27.03	26.60	26.81	26.81	-2.01%	154,025
Jan 10, 2025	27.83	28.55	27.09	27.36	27.36	-3.42%	142,641
Jan 8, 2025	28.60	28.65	27.91	28.33	28.33	-1.43%	119,796
Jan 7, 2025	29.24	29.50	28.39	28.74	28.74	-1.30%	155,263
Jan 6, 2025	28.58	29.43	28.58	29.12	29.12	3.23%	131,446
Jan 3, 2025	27.50	28.30	27.45	28.21	28.21	3.22%	97,717
Jan 2, 2025	27.42	27.93	27.09	27.33	27.33	0.92%	110,638
Dec 31, 2024	27.55	27.60	26.94	27.08	27.08	-1.53%	239,857
Dec 30, 2024	27.59	27.83	27.10	27.50	27.50	-1.40%	123,549
Dec 27, 2024	28.42	28.55	27.52	27.89	27.89	-3.03%	128,016
Dec 26, 2024	28.36	28.89	28.12	28.76	28.76	0.52%	99,901
Dec 24, 2024	28.70	28.76	28.30	28.61	28.61	0.21%	38,262
Dec 23, 2024	28.31	28.72	28.29	28.55	28.55	1.78%	100,644
Dec 20, 2024	28.29	28.62	27.90	28.05	28.05	-1.44%	378,438
Dec 19, 2024	29.34	29.79	28.29	28.46	28.46	-2.47%	208,381
Dec 18, 2024	30.61	31.82	28.62	29.18	29.18	-4.14%	356,447
Dec 17, 2024	30.60	31.28	30.15	30.44	30.44	-0.98%	165,945
Dec 16, 2024	30.12	30.94	29.96	30.74	30.74	1.86%	176,679
Dec 13, 2024	30.49	30.84	29.90	30.18	30.18	-0.66%	98,437
Dec 12, 2024	30.24	30.57	30.04	30.38	30.38	-0.98%	102,849
Dec 11, 2024	30.61	30.95	30.30	30.68	30.68	1.56%	112,983
Dec 10, 2024	30.92	30.92	30.06	30.21	30.21	-2.07%	116,402
Dec 9, 2024	30.20	31.60	30.20	30.85	30.85	2.08%	118,721
Dec 6, 2024	30.22	30.44	30.09	30.22	30.22	0.10%	95,178
Dec 5, 2024	31.69	31.69	30.10	30.19	30.19	-5.27%	115,985
Dec 4, 2024	31.85	32.37	31.74	31.87	31.87	0.92%	137,295
Dec 3, 2024	31.66	31.84	31.37	31.58	31.58	-1.22%	157,762
Dec 2, 2024	31.39	32.15	31.39	31.97	31.97	1.17%	195,445
Nov 29, 2024	30.84	31.64	30.84	31.60	31.60	3.64%	133,277
Nov 27, 2024	30.77	30.90	30.02	30.49	30.49	-0.62%	110,331
Nov 26, 2024	31.30	31.30	30.25	30.68	30.68	-1.98%	168,273
Nov 25, 2024	31.49	31.86	31.20	31.30	31.30	0.61%	191,309
Nov 22, 2024	30.72	31.26	30.68	31.11	31.11	1.04%	157,766
Nov 21, 2024	30.49	31.23	30.15	30.79	30.79	1.92%	190,807
Nov 20, 2024	29.98	30.24	29.43	30.21	30.21	0.37%	87,710
Nov 19, 2024	29.70	30.18	29.55	30.10	30.10	0.30%	121,672
Nov 18, 2024	30.15	30.56	29.87	30.01	30.01	0.10%	114,507
Nov 15, 2024	30.85	30.85	29.94	29.98	29.98	-3.57%	279,497
Nov 14, 2024	32.06	32.38	30.92	31.09	31.09	-2.45%	373,748
Nov 13, 2024	32.87	33.10	31.81	31.87	31.87	-2.92%	193,868
Nov 12, 2024	32.89	33.36	32.29	32.83	32.83	-1.29%	305,985
Nov 11, 2024	33.19	33.42	32.00	33.26	33.26	0.30%	178,724
Nov 8, 2024	30.00	33.30	29.90	33.16	33.16	3.24%	338,237
Nov 7, 2024	31.92	32.38	31.72	32.12	32.12	2.39%	187,802
Nov 6, 2024	30.54	31.64	30.37	31.37	31.37	6.38%	225,828
Nov 5, 2024	28.69	29.57	28.69	29.49	29.49	2.79%	125,945
Nov 4, 2024	28.60	29.01	28.36	28.69	28.69	-0.24%	91,161
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