PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	269,973
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%	219,588
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%	604,230
Jan 16, 2026	34.94	35.82	34.94	35.76	35.76	2.79%	267,850
Jan 15, 2026	33.62	35.42	33.61	34.79	34.79	5.71%	492,005
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%	225,782
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%	267,249
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