PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	32.07	32.19	30.93	31.64	-	-2.44%	125,775
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
Jan 2, 2026	29.20	29.84	28.74	29.55	29.55	3.58%	415,037
Dec 31, 2025	29.83	29.83	28.51	28.53	28.53	-3.78%	189,608
Dec 30, 2025	29.74	29.88	29.34	29.65	29.65	-0.37%	237,289
Dec 29, 2025	29.27	29.80	29.06	29.76	29.76	1.54%	193,327
Dec 26, 2025	28.74	29.50	28.62	29.31	29.31	1.98%	178,023
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%	134,923
Dec 22, 2025	28.41	29.25	28.18	29.04	29.04	3.90%	201,378
Dec 19, 2025	27.36	28.22	27.36	27.95	27.95	1.93%	413,797
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