PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	497,055
Oct 7, 2026	52.54	53.77	52.33	53.17	53.17	-2.33%	429,136
Oct 6, 2026	56.89	56.98	53.85	54.44	54.44	-2.92%	490,829
Oct 5, 2026	55.71	56.67	55.22	56.08	56.08	1.05%	535,292
Oct 2, 2026	55.24	56.30	54.73	55.50	55.50	3.95%	336,040
Oct 1, 2026	51.41	54.08	50.71	53.39	53.39	4.58%	499,357
Sep 30, 2026	50.53	51.62	50.13	51.05	51.05	2.57%	1,069,616
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
Aug 20, 2026	44.97	45.75	43.15	44.81	44.81	-0.91%	490,430
Aug 19, 2026	48.01	48.01	44.61	45.22	45.22	-5.65%	343,180
Aug 18, 2026	50.92	51.78	46.60	47.93	47.93	-9.22%	725,073
Aug 17, 2026	51.66	53.43	51.66	52.80	52.80	3.73%	495,399
Aug 14, 2026	49.92	51.16	49.67	50.90	50.90	1.09%	312,043
Aug 13, 2026	51.22	51.69	49.67	50.35	50.35	-2.74%	426,322
Aug 12, 2026	51.73	52.47	50.44	51.77	51.77	5.33%	619,302
Aug 11, 2026	50.18	51.12	48.71	49.15	49.15	3.19%	541,754
Aug 10, 2026	50.54	51.08	47.47	47.63	47.63	-3.68%	520,883
Aug 7, 2026	46.98	51.44	46.76	49.45	49.45	7.73%	462,201
Aug 6, 2026	48.72	50.76	45.65	45.90	45.90	-7.20%	824,885
Aug 5, 2026	50.32	51.54	49.08	49.46	49.46	-3.34%	332,062
Aug 4, 2026	49.86	52.08	49.63	51.17	51.17	6.60%	636,862
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