PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.61	44.14	40.77	41.00	41.00	-10.01%	1,327,648
Oct 29, 2026	44.80	46.68	44.66	45.56	45.56	0.15%	543,540
Oct 28, 2026	45.62	46.09	44.30	45.49	45.49	2.85%	624,990
Oct 27, 2026	41.96	44.25	40.98	44.23	44.23	8.35%	638,521
Oct 26, 2026	39.58	41.95	39.40	40.82	40.82	3.81%	404,359
Oct 23, 2026	39.01	39.92	38.63	39.32	39.32	-0.38%	545,536
Oct 22, 2026	41.57	42.79	39.17	39.47	39.47	-10.32%	667,480
Oct 21, 2026	42.76	44.45	42.19	44.01	44.01	6.87%	502,989
Oct 20, 2026	40.37	42.07	39.50	41.18	41.18	-0.10%	495,494
Oct 19, 2026	41.29	42.01	40.06	41.22	41.22	5.10%	521,516
Oct 16, 2026	40.49	40.99	38.88	39.22	39.22	-4.97%	504,650
Oct 15, 2026	40.70	42.69	38.80	41.27	41.27	-2.69%	946,004
Oct 14, 2026	46.12	47.20	42.31	42.41	42.41	-10.94%	688,578
Oct 13, 2026	51.40	52.80	46.29	47.62	47.62	-9.62%	1,064,335
Oct 12, 2026	54.08	54.93	52.53	52.69	52.69	-3.14%	602,787
Oct 9, 2026	53.14	54.75	53.14	54.40	54.40	4.25%	482,988
Oct 8, 2026	52.05	53.76	51.66	52.18	52.18	-1.86%	497,087
Oct 7, 2026	52.54	53.77	52.33	53.17	53.17	-2.33%	429,152
Oct 6, 2026	56.89	56.98	53.85	54.44	54.44	-2.92%	492,678
Oct 5, 2026	55.71	56.67	55.22	56.08	56.08	1.05%	535,320
Oct 2, 2026	55.24	56.30	54.73	55.50	55.50	3.95%	336,059
Oct 1, 2026	51.41	54.08	50.71	53.39	53.39	4.58%	499,564
Sep 30, 2026	50.53	51.62	50.13	51.05	51.05	2.57%	1,069,619
Sep 29, 2026	50.15	50.75	48.33	49.77	49.77	0.04%	542,308
Sep 28, 2026	49.02	50.43	48.25	49.75	49.75	0.40%	526,233
Sep 25, 2026	49.08	50.26	48.59	49.55	49.55	3.49%	403,538
Sep 24, 2026	47.71	48.02	46.57	47.88	47.88	-1.14%	451,356
Sep 23, 2026	48.36	48.49	46.54	48.43	48.43	-0.02%	440,571
Sep 22, 2026	46.70	48.54	46.65	48.44	48.44	3.70%	529,489
Sep 21, 2026	45.40	47.11	45.10	46.71	46.71	5.49%	515,466
Sep 18, 2026	44.29	44.75	43.55	44.28	44.28	1.26%	1,317,901
Sep 17, 2026	43.21	45.28	42.76	43.73	43.73	4.19%	566,747
Sep 16, 2026	42.24	43.18	41.59	41.97	41.97	1.33%	431,419
Sep 15, 2026	43.45	43.45	41.12	41.42	41.42	-3.25%	846,928
Sep 14, 2026	43.94	45.61	42.43	42.81	42.81	-10.38%	675,563
Sep 11, 2026	48.08	48.99	47.20	47.77	47.77	1.29%	547,106
Sep 10, 2026	45.73	48.58	45.40	47.16	47.16	0.02%	658,453
Sep 9, 2026	47.89	48.85	46.85	47.15	47.15	-1.44%	518,160
Sep 8, 2026	47.35	49.32	46.81	47.84	47.84	4.80%	515,818
Sep 4, 2026	44.35	45.88	44.35	45.65	45.65	5.04%	470,284
Sep 3, 2026	41.64	43.51	40.26	43.46	43.46	3.35%	628,441
Sep 2, 2026	41.83	42.42	41.10	42.05	42.05	0.62%	370,002
Sep 1, 2026	43.46	43.73	41.46	41.79	41.79	-6.05%	558,955
Aug 31, 2026	44.88	45.76	44.11	44.48	44.48	-0.74%	989,838
Aug 28, 2026	45.79	46.17	43.90	44.81	44.81	-2.90%	1,363,075
Aug 27, 2026	46.19	46.58	44.81	46.15	46.15	2.72%	690,153
Aug 26, 2026	44.30	45.03	43.44	44.93	44.93	1.47%	861,540
Aug 25, 2026	45.33	45.40	43.73	44.28	44.28	0.50%	442,689
Aug 24, 2026	44.48	44.75	43.00	44.06	44.06	-3.48%	425,726
Aug 21, 2026	44.85	46.06	43.57	45.65	45.65	1.87%	953,660