PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.29	44.75	43.55	44.28	44.28	1.26%	1,202,595
Sep 17, 2026	43.21	45.28	42.76	43.73	43.73	4.19%	566,683
Sep 16, 2026	42.24	43.18	41.59	41.97	41.97	1.33%	431,368
Sep 15, 2026	43.45	43.45	41.12	41.42	41.42	-3.25%	846,827
Sep 14, 2026	43.94	45.61	42.43	42.81	42.81	-10.38%	675,344
Sep 11, 2026	48.08	48.99	47.20	47.77	47.77	1.29%	547,098
Sep 10, 2026	45.73	48.58	45.40	47.16	47.16	0.02%	656,858
Sep 9, 2026	47.89	48.85	46.85	47.15	47.15	-1.44%	518,136
Sep 8, 2026	47.35	49.32	46.81	47.84	47.84	4.80%	515,529
Sep 4, 2026	44.35	45.88	44.35	45.65	45.65	5.04%	470,281
Sep 3, 2026	41.64	43.51	40.26	43.46	43.46	3.35%	628,395
Sep 2, 2026	41.83	42.42	41.10	42.05	42.05	0.62%	369,914
Sep 1, 2026	43.46	43.73	41.46	41.79	41.79	-6.05%	558,906
Aug 31, 2026	44.88	45.76	44.11	44.48	44.48	-0.74%	989,816
Aug 28, 2026	45.79	46.17	43.90	44.81	44.81	-2.90%	1,363,057
Aug 27, 2026	46.19	46.58	44.81	46.15	46.15	2.72%	689,906
Aug 26, 2026	44.30	45.03	43.44	44.93	44.93	1.47%	859,508
Aug 25, 2026	45.33	45.40	43.73	44.28	44.28	0.50%	441,105
Aug 24, 2026	44.48	44.75	43.00	44.06	44.06	-3.48%	425,695
Aug 21, 2026	44.85	46.06	43.57	45.65	45.65	1.87%	953,603
Aug 20, 2026	44.97	45.75	43.15	44.81	44.81	-0.91%	490,417
Aug 19, 2026	48.01	48.01	44.61	45.22	45.22	-5.65%	343,063
Aug 18, 2026	50.92	51.78	46.60	47.93	47.93	-9.22%	724,374
Aug 17, 2026	51.66	53.43	51.66	52.80	52.80	3.73%	495,390
Aug 14, 2026	49.92	51.16	49.67	50.90	50.90	1.09%	311,988
Aug 13, 2026	51.22	51.69	49.67	50.35	50.35	-2.74%	426,221
Aug 12, 2026	51.73	52.47	50.44	51.77	51.77	5.33%	619,144
Aug 11, 2026	50.18	51.12	48.71	49.15	49.15	3.19%	541,009
Aug 10, 2026	50.54	51.08	47.47	47.63	47.63	-3.68%	518,993
Aug 7, 2026	46.98	51.44	46.76	49.45	49.45	7.73%	456,820
Aug 6, 2026	48.72	50.76	45.65	45.90	45.90	-7.20%	822,169
Aug 5, 2026	50.32	51.54	49.08	49.46	49.46	-3.34%	332,060
Aug 4, 2026	49.86	52.08	49.63	51.17	51.17	6.60%	636,860
Aug 3, 2026	44.61	48.49	44.28	48.00	48.00	4.14%	355,672
Jul 31, 2026	48.27	49.08	45.81	46.09	46.09	-0.13%	693,484
Jul 30, 2026	44.25	46.32	43.67	46.15	46.15	12.10%	583,625
Jul 29, 2026	43.97	45.38	40.99	41.17	41.17	-7.67%	611,111
Jul 28, 2026	44.79	45.38	42.32	44.59	44.59	-6.56%	729,993
Jul 27, 2026	51.84	51.90	46.20	47.72	47.72	-6.39%	718,313
Jul 24, 2026	52.35	53.26	50.11	50.98	50.98	-2.62%	378,263
Jul 23, 2026	52.44	54.58	51.77	52.35	52.35	-2.00%	331,654
Jul 22, 2026	52.80	54.88	52.80	53.42	53.42	-2.02%	451,593
Jul 21, 2026	51.77	54.67	50.48	54.52	54.52	11.54%	439,363
Jul 20, 2026	51.91	52.40	48.61	48.88	48.88	-4.42%	461,775
Jul 17, 2026	48.94	52.16	48.39	51.14	51.14	-1.52%	327,797
Jul 16, 2026	51.63	53.53	50.57	51.93	51.93	-2.81%	518,041
Jul 15, 2026	55.12	55.13	50.15	53.43	53.43	-1.46%	437,984
Jul 14, 2026	54.61	55.01	53.21	54.22	54.22	2.71%	277,524
Jul 13, 2026	53.37	54.35	52.23	52.79	52.79	-4.92%	396,684
Jul 10, 2026	54.74	56.19	54.28	55.52	55.52	-0.73%	272,603