PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	44.77	44.78	42.40	43.64	43.64	-2.37%	900,863
May 15, 2026	44.67	45.52	43.89	44.70	44.70	-2.93%	2,406,423
May 14, 2026	46.98	47.32	44.58	46.05	46.05	-10.70%	5,407,072
May 13, 2026	52.00	53.33	50.95	51.57	51.57	1.22%	595,559
May 12, 2026	52.84	53.43	50.01	50.95	50.95	-7.51%	946,422
May 11, 2026	51.99	56.46	51.97	55.09	55.09	6.70%	1,048,033
May 8, 2026	46.14	52.28	42.72	51.63	51.63	8.24%	919,241
May 7, 2026	48.50	49.10	46.33	47.70	47.70	-0.81%	974,600
May 6, 2026	47.65	48.16	45.73	48.09	48.09	3.75%	420,179
May 5, 2026	45.71	46.50	45.09	46.35	46.35	4.39%	252,431
May 4, 2026	44.99	45.83	43.56	44.40	44.40	-0.34%	361,626
May 1, 2026	43.00	44.94	42.33	44.55	44.55	3.97%	521,907
Apr 30, 2026	39.86	43.00	39.77	42.85	42.85	7.13%	438,805
Apr 29, 2026	40.10	40.27	38.83	40.00	40.00	-0.25%	402,997
Apr 28, 2026	39.91	40.55	37.67	40.10	40.10	-3.00%	662,062
Apr 27, 2026	47.35	47.35	40.71	41.34	41.34	-11.08%	961,777
Apr 24, 2026	50.12	50.45	44.50	46.49	46.49	6.00%	1,348,651
Apr 23, 2026	43.83	44.50	42.84	43.86	43.86	0.18%	298,810
Apr 22, 2026	44.28	44.28	42.79	43.78	43.78	0.39%	251,774
Apr 21, 2026	43.83	44.47	43.30	43.61	43.61	0.16%	315,868
Apr 20, 2026	44.40	45.30	43.41	43.54	43.54	-0.98%	386,081
Apr 17, 2026	43.05	44.15	42.51	43.97	43.97	5.14%	530,488
Apr 16, 2026	41.88	42.55	41.08	41.82	41.82	-0.14%	850,954
Apr 15, 2026	41.11	41.94	40.33	41.88	41.88	1.33%	492,814
Apr 14, 2026	41.51	42.38	40.86	41.33	41.33	1.65%	333,446
Apr 13, 2026	38.74	41.03	38.74	40.66	40.66	4.71%	386,039
Apr 10, 2026	38.40	39.07	38.10	38.83	38.83	2.43%	245,116
Apr 9, 2026	36.75	38.01	36.63	37.91	37.91	2.60%	290,806
Apr 8, 2026	36.40	37.75	36.40	36.95	36.95	7.41%	659,662
Apr 7, 2026	33.97	34.50	33.43	34.40	34.40	0.97%	249,509
Apr 6, 2026	35.02	35.07	34.06	34.07	34.07	-1.84%	180,619
Apr 2, 2026	32.20	34.76	31.93	34.71	34.71	3.92%	338,012
Apr 1, 2026	33.45	34.53	32.89	33.40	33.40	2.11%	286,342
Mar 31, 2026	31.50	32.82	31.33	32.71	32.71	5.93%	281,926
Mar 30, 2026	33.73	33.77	30.70	30.88	30.88	-7.71%	311,273
Mar 27, 2026	33.90	35.25	33.22	33.46	33.46	-2.79%	917,123
Mar 26, 2026	34.24	34.87	33.66	34.42	34.42	-1.29%	612,218
Mar 25, 2026	35.19	35.34	34.08	34.87	34.87	0.98%	284,709
Mar 24, 2026	33.47	35.00	33.47	34.53	34.53	1.80%	223,546
Mar 23, 2026	33.48	34.93	33.32	33.92	33.92	3.54%	302,879
Mar 20, 2026	34.06	34.45	32.08	32.76	32.76	-3.59%	518,774
Mar 19, 2026	32.67	34.47	32.22	33.98	33.98	1.31%	315,393
Mar 18, 2026	33.20	34.17	32.97	33.54	33.54	1.21%	297,317
Mar 17, 2026	33.21	33.84	32.80	33.14	33.14	0.39%	216,559
Mar 16, 2026	32.16	33.45	32.16	33.01	33.01	3.90%	237,037
Mar 13, 2026	32.33	32.95	31.31	31.77	31.77	-0.63%	251,970
Mar 12, 2026	32.70	33.50	31.85	31.97	31.97	-4.40%	268,122
Mar 11, 2026	33.25	34.17	33.12	33.44	33.44	0.57%	207,347
Mar 10, 2026	32.49	33.81	32.49	33.25	33.25	2.15%	324,266
Mar 9, 2026	30.30	32.79	30.09	32.55	32.55	4.06%	298,746