PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
31.01
+0.80 (2.65%)
Nov 21, 2024, 2:49 PM EST - Market open

PDF Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.9830.2429.4330.2130.210.37%87,710
Nov 19, 202429.7030.1829.5530.1030.100.30%121,672
Nov 18, 202430.1530.5629.8730.0130.010.10%114,507
Nov 15, 202430.8530.8529.9429.9829.98-3.57%279,497
Nov 14, 202432.0632.3830.9231.0931.09-2.45%373,748
Nov 13, 202432.8733.1031.8131.8731.87-2.92%193,868
Nov 12, 202432.8933.3632.2932.8332.83-1.29%305,985
Nov 11, 202433.1933.4232.0033.2633.260.30%178,724
Nov 8, 202430.0033.3029.9033.1633.163.24%338,237
Nov 7, 202431.9232.3831.7232.1232.122.39%187,802
Nov 6, 202430.5431.6430.3731.3731.376.38%225,828
Nov 5, 202428.6929.5728.6929.4929.492.79%125,945
Nov 4, 202428.6029.0128.3628.6928.69-0.24%91,161
Nov 1, 202428.3729.0128.3728.7628.761.55%105,739
Oct 31, 202429.4829.4828.3228.3228.32-4.29%101,395
Oct 30, 202429.8230.2229.5429.5929.59-1.82%77,907
Oct 29, 202429.2830.1729.2830.1430.142.34%105,176
Oct 28, 202429.2329.5029.1129.4529.451.69%107,841
Oct 25, 202429.1329.5728.8128.9628.960.31%124,780
Oct 24, 202428.7828.9428.3928.8728.871.51%148,460
Oct 23, 202429.1229.1528.3128.4428.44-2.87%123,746
Oct 22, 202429.5129.5529.1329.2829.28-0.71%88,875
Oct 21, 202429.6129.8029.4029.4929.49-0.91%115,964
Oct 18, 202430.2130.2929.7129.7629.76-0.57%131,422
Oct 17, 202429.9930.3329.7029.9329.931.60%125,900
Oct 16, 202429.9029.9029.3529.4629.46-0.47%151,698
Oct 15, 202431.1531.3829.4629.6029.60-5.43%146,883
Oct 14, 202431.1231.6031.0131.3031.300.77%75,054
Oct 11, 202430.3131.2730.3131.0631.062.17%100,012
Oct 10, 202430.1130.4829.6030.4030.40-0.88%119,014
Oct 9, 202430.4431.2630.4030.6730.670.85%68,403
Oct 8, 202430.2930.6930.0730.4130.410.07%70,858
Oct 7, 202430.2630.5730.1230.3930.39-0.23%203,152
Oct 4, 202430.8130.8930.0330.4630.461.87%104,872
Oct 3, 202430.4430.7829.7129.9029.90-3.11%139,884
Oct 2, 202430.3931.4730.1230.8630.861.85%93,929
Oct 1, 202431.7831.7830.1430.3030.30-4.36%133,551
Sep 30, 202431.6232.2531.2731.6831.68-0.41%154,998
Sep 27, 202432.2632.4831.6431.8131.81-0.59%136,326
Sep 26, 202431.3132.0930.5132.0032.005.93%192,529
Sep 25, 202430.5430.5429.9130.2130.21-0.79%123,486
Sep 24, 202430.4530.7430.1630.4530.450.76%106,334
Sep 23, 202430.0530.4229.8930.2230.221.41%119,964
Sep 20, 202430.0930.3429.7629.8029.80-1.94%461,430
Sep 19, 202429.9930.4529.6930.3930.395.30%130,514
Sep 18, 202429.1929.9728.8028.8628.86-1.27%118,622
Sep 17, 202429.5529.8528.8629.2329.230.14%144,973
Sep 16, 202429.0629.3028.4829.1929.19-0.55%175,556
Sep 13, 202428.5929.4128.5929.3529.352.84%121,450
Sep 12, 202429.1129.1628.4528.5428.54-1.55%124,613
Sep 11, 202428.4129.0728.0028.9928.992.33%134,774
Sep 10, 202427.9828.3427.8128.3328.331.00%109,950
Sep 9, 202428.7329.0527.8728.0528.05-1.75%188,401
Sep 6, 202429.3229.3228.4128.5528.55-2.73%158,783
Sep 5, 202429.2029.4728.6329.3529.350.14%133,288
Sep 4, 202428.8429.5928.8429.3129.310.31%150,330
Sep 3, 202430.8230.8829.2029.2229.22-7.39%288,790
Aug 30, 202431.6931.7731.1031.5531.550.90%162,371
Aug 29, 202431.1831.9831.1131.2731.271.23%107,817
Aug 28, 202431.2231.5030.8530.8930.89-1.53%127,158
Aug 27, 202431.2631.6230.8331.3731.37-0.22%92,881
Aug 26, 202431.8431.8831.3431.4431.44-1.16%124,057
Aug 23, 202431.7132.6631.2631.8131.811.40%156,296
Aug 22, 202432.5232.9931.2131.3731.37-3.09%100,135
Aug 21, 202431.5932.5731.3832.3732.373.62%122,944
Aug 20, 202431.9331.9730.9431.2431.24-3.07%188,518
Aug 19, 202432.4232.4231.5532.2332.230.28%163,000
Aug 16, 202432.8633.0032.0532.1432.14-2.69%133,524
Aug 15, 202432.4933.0532.1333.0333.034.03%156,159
Aug 14, 202431.7731.9031.2331.7531.75-0.09%177,981
Aug 13, 202431.0231.8730.3431.7831.782.68%209,397
Aug 12, 202431.0231.0230.2730.9530.950.26%165,715
Aug 9, 202429.9231.7429.7730.8730.872.80%265,570
Aug 8, 202429.2030.0928.5630.0330.035.52%208,165
Aug 7, 202429.9029.9028.3628.4628.46-2.13%225,574
Aug 6, 202428.6829.5528.1929.0829.081.61%237,453
Aug 5, 202428.3629.2827.6928.6228.62-3.90%260,317
Aug 2, 202431.9632.2729.6929.7829.78-10.11%307,261
Aug 1, 202434.8535.2132.5633.1333.13-5.59%200,995
Jul 31, 202434.7135.8634.1135.0935.094.19%195,232
Jul 30, 202435.5635.5633.5933.6833.68-4.56%166,399
Jul 29, 202436.0236.2534.9435.2935.29-0.82%84,290
Jul 26, 202435.6735.8534.8935.5835.582.09%129,537
Jul 25, 202435.7135.7134.3834.8534.85-2.22%181,557
Jul 24, 202437.3237.3235.6035.6435.64-5.31%169,980
Jul 23, 202436.1937.8036.1937.6437.643.01%155,439
Jul 22, 202435.6336.6135.3636.5436.543.31%113,021
Jul 19, 202435.7235.9635.2835.3735.37-0.31%219,595
Jul 18, 202435.9736.2134.5535.4835.48-0.84%197,566
Jul 17, 202438.8339.0735.6935.7835.78-9.53%287,741
Jul 16, 202438.9139.7038.0039.5539.552.83%164,591
Jul 15, 202438.0038.9637.6838.4638.462.26%127,343
Jul 12, 202437.4038.1337.4037.6137.611.27%134,886
Jul 11, 202437.5137.8636.7337.1437.140.68%145,672
Jul 10, 202436.4536.9936.4536.8936.891.57%69,671
Jul 9, 202436.8536.8536.1036.3236.32-1.09%71,840
Jul 8, 202436.7237.4536.6236.7236.720.96%146,830
Jul 5, 202436.3736.5135.9936.3736.370.83%50,795
Jul 3, 202437.1437.2335.8636.0736.07-2.41%116,839
Jul 2, 202435.6936.9835.6936.9636.963.41%97,486