PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
28.11
+0.70 (2.55%)
At close: Oct 24, 2025, 4:00 PM EDT
28.35
+0.24 (0.85%)
After-hours: Oct 24, 2025, 7:17 PM EDT
PDF Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.75 | 28.33 | 27.59 | 28.11 | 28.11 | 2.55% | 114,357 |
| Oct 23, 2025 | 27.27 | 28.08 | 27.01 | 27.41 | 27.41 | 0.15% | 148,448 |
| Oct 22, 2025 | 28.21 | 28.40 | 27.22 | 27.37 | 27.37 | -3.96% | 267,114 |
| Oct 21, 2025 | 27.90 | 28.66 | 27.87 | 28.50 | 28.50 | 0.74% | 170,803 |
| Oct 20, 2025 | 27.72 | 28.55 | 27.72 | 28.29 | 28.29 | 2.99% | 146,408 |
| Oct 17, 2025 | 27.32 | 28.30 | 27.31 | 27.47 | 27.47 | -1.29% | 342,077 |
| Oct 16, 2025 | 28.02 | 28.37 | 27.68 | 27.83 | 27.83 | 0.47% | 321,163 |
| Oct 15, 2025 | 26.97 | 27.73 | 26.84 | 27.70 | 27.70 | 4.45% | 278,367 |
| Oct 14, 2025 | 25.92 | 26.98 | 25.92 | 26.52 | 26.52 | -0.04% | 164,468 |
| Oct 13, 2025 | 25.75 | 26.63 | 25.51 | 26.53 | 26.53 | 5.70% | 195,829 |
| Oct 10, 2025 | 26.37 | 26.62 | 25.03 | 25.10 | 25.10 | -4.74% | 248,139 |
| Oct 9, 2025 | 26.07 | 26.48 | 25.85 | 26.35 | 26.35 | 1.04% | 296,658 |
| Oct 8, 2025 | 25.46 | 26.12 | 25.29 | 26.08 | 26.08 | 2.64% | 245,146 |
| Oct 7, 2025 | 27.04 | 27.04 | 25.25 | 25.41 | 25.41 | -5.64% | 252,422 |
| Oct 6, 2025 | 26.61 | 27.12 | 26.44 | 26.93 | 26.93 | 3.14% | 201,152 |
| Oct 3, 2025 | 26.31 | 26.60 | 25.96 | 26.11 | 26.11 | -0.11% | 169,187 |
| Oct 2, 2025 | 26.45 | 26.57 | 25.84 | 26.14 | 26.14 | -0.31% | 283,772 |
| Oct 1, 2025 | 25.50 | 26.26 | 25.13 | 26.22 | 26.22 | 1.55% | 348,762 |
| Sep 30, 2025 | 26.10 | 26.30 | 25.36 | 25.82 | 25.82 | -1.07% | 329,203 |
| Sep 29, 2025 | 26.28 | 26.59 | 25.98 | 26.10 | 26.10 | -0.08% | 474,043 |
| Sep 26, 2025 | 25.52 | 26.32 | 25.35 | 26.12 | 26.12 | 2.31% | 303,380 |
| Sep 25, 2025 | 25.03 | 25.57 | 24.60 | 25.53 | 25.53 | 0.27% | 364,126 |
| Sep 24, 2025 | 25.50 | 25.68 | 24.98 | 25.46 | 25.46 | -1.93% | 514,931 |
| Sep 23, 2025 | 24.07 | 26.37 | 23.99 | 25.96 | 25.96 | 15.17% | 802,766 |
| Sep 22, 2025 | 21.96 | 22.63 | 21.92 | 22.54 | 22.54 | 2.41% | 332,624 |
| Sep 19, 2025 | 21.92 | 22.53 | 21.51 | 22.01 | 22.01 | 0.78% | 585,360 |
| Sep 18, 2025 | 21.00 | 21.92 | 20.93 | 21.84 | 21.84 | 8.87% | 455,577 |
| Sep 17, 2025 | 19.98 | 20.59 | 19.75 | 20.06 | 20.06 | 0.60% | 306,554 |
| Sep 16, 2025 | 19.64 | 19.97 | 19.57 | 19.94 | 19.94 | 1.48% | 280,350 |
| Sep 15, 2025 | 19.46 | 19.74 | 19.38 | 19.65 | 19.65 | 1.39% | 201,035 |
| Sep 12, 2025 | 19.90 | 19.95 | 19.37 | 19.38 | 19.38 | -2.95% | 190,877 |
| Sep 11, 2025 | 19.49 | 20.02 | 19.49 | 19.97 | 19.97 | 3.31% | 223,658 |
| Sep 10, 2025 | 20.12 | 20.13 | 19.17 | 19.33 | 19.33 | -3.88% | 250,684 |
| Sep 9, 2025 | 19.92 | 20.43 | 19.81 | 20.11 | 20.11 | 1.16% | 235,478 |
| Sep 8, 2025 | 20.02 | 20.07 | 19.70 | 19.88 | 19.88 | -0.35% | 295,013 |
| Sep 5, 2025 | 19.94 | 20.17 | 19.70 | 19.95 | 19.95 | 1.32% | 206,992 |
| Sep 4, 2025 | 19.19 | 19.72 | 19.07 | 19.69 | 19.69 | 2.55% | 146,101 |
| Sep 3, 2025 | 19.34 | 19.51 | 18.93 | 19.20 | 19.20 | -0.83% | 197,701 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.13 | 19.36 | 19.36 | -5.33% | 304,376 |
| Aug 29, 2025 | 19.84 | 20.54 | 19.58 | 20.45 | 20.45 | 2.45% | 338,310 |
| Aug 28, 2025 | 19.94 | 20.07 | 19.60 | 19.96 | 19.96 | 1.04% | 298,502 |
| Aug 27, 2025 | 19.96 | 20.11 | 19.59 | 19.76 | 19.76 | -1.37% | 356,862 |
| Aug 26, 2025 | 19.88 | 20.11 | 19.68 | 20.03 | 20.03 | 0.70% | 351,574 |
| Aug 25, 2025 | 20.27 | 20.42 | 19.84 | 19.89 | 19.89 | -1.92% | 155,003 |
| Aug 22, 2025 | 19.39 | 20.63 | 19.36 | 20.28 | 20.28 | 5.52% | 467,921 |
| Aug 21, 2025 | 19.04 | 19.36 | 19.00 | 19.22 | 19.22 | -0.21% | 276,129 |
| Aug 20, 2025 | 19.37 | 19.43 | 19.04 | 19.26 | 19.26 | -1.08% | 241,022 |
| Aug 19, 2025 | 19.70 | 19.86 | 19.31 | 19.47 | 19.47 | -0.76% | 183,660 |
| Aug 18, 2025 | 19.38 | 19.91 | 19.25 | 19.62 | 19.62 | 1.40% | 212,897 |
| Aug 15, 2025 | 19.10 | 19.43 | 18.56 | 19.35 | 19.35 | 1.31% | 271,216 |