PDF Solutions, Inc. - Common Stock (PDFS)

Last Price43.78

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 23rd, 6:05 AM EDT

Historical Prices For PDF Solutions, Inc. - Common Stock (PDFS)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	44.28	44.28	42.79	43.78	251,750	43.78
4/21/2026	43.83	44.47	43.30	43.61	315,408	43.61
4/20/2026	44.40	45.30	43.41	43.54	386,057	43.54
4/17/2026	43.05	44.15	42.51	43.97	530,488	43.97
4/16/2026	41.88	42.55	41.08	41.82	850,940	41.82
4/15/2026	41.11	41.94	40.33	41.88	492,814	41.88
4/14/2026	41.51	42.38	40.86	41.33	333,466	41.33
4/13/2026	38.74	41.03	38.74	40.66	384,552	40.66
4/10/2026	38.40	39.06	38.10	38.83	245,117	38.83
4/09/2026	36.75	38.01	36.63	37.91	290,805	37.91
4/08/2026	36.40	37.75	36.40	36.95	659,663	36.95
4/07/2026	33.97	34.50	33.42	34.40	249,288	34.40
4/06/2026	35.02	35.07	34.06	34.07	180,619	34.07
4/02/2026	32.20	34.76	31.93	34.71	338,013	34.71
4/01/2026	33.45	34.53	32.89	33.40	286,297	33.40
3/31/2026	31.50	32.82	31.33	32.71	281,927	32.71
3/30/2026	33.73	33.77	30.70	30.88	311,274	30.88
3/27/2026	33.90	35.25	33.22	33.46	917,123	33.46
3/26/2026	34.24	34.87	33.66	34.42	612,200	34.42
3/25/2026	35.19	35.34	34.08	34.87	284,710	34.87
3/24/2026	33.47	35.00	33.47	34.53	223,547	34.53
3/23/2026	33.48	34.93	33.32	33.92	302,879	33.92
3/20/2026	34.06	34.45	32.08	32.76	518,851	32.76
3/19/2026	32.67	34.47	32.22	33.98	315,394	33.98
3/18/2026	33.20	34.17	32.97	33.54	297,317	33.54
3/17/2026	33.21	33.84	32.80	33.14	216,560	33.14
3/16/2026	32.16	33.45	32.16	33.01	237,037	33.01
3/13/2026	32.33	32.95	31.31	31.77	251,970	31.77
3/12/2026	32.70	33.50	31.85	31.97	268,083	31.97
3/11/2026	33.25	34.17	33.12	33.44	207,347	33.44
3/10/2026	32.49	33.81	32.49	33.25	324,266	33.25
3/09/2026	30.30	32.79	30.09	32.55	298,746	32.55
3/06/2026	30.92	33.12	30.92	31.28	526,448	31.28
3/05/2026	32.54	33.18	31.70	32.47	264,686	32.47
3/04/2026	33.10	33.52	32.76	33.10	182,690	33.10
3/03/2026	32.53	32.88	31.61	32.75	316,866	32.75
3/02/2026	33.00	34.38	33.00	34.00	269,260	34.00
2/27/2026	33.07	34.37	32.66	33.78	462,850	33.78
2/26/2026	34.67	34.67	32.86	33.95	278,392	33.95
2/25/2026	33.85	34.81	33.25	34.67	207,165	34.67
2/24/2026	31.82	33.71	31.42	33.18	229,843	33.18
2/23/2026	32.07	32.19	30.93	31.60	292,134	31.60
2/20/2026	32.20	33.17	32.15	32.43	247,707	32.43
2/19/2026	33.02	33.02	31.96	32.44	235,962	32.44
2/18/2026	33.49	34.26	32.70	33.25	468,427	33.25
2/17/2026	33.43	34.14	32.73	33.66	391,314	33.66
2/13/2026	32.06	35.13	32.02	33.69	499,754	33.69
2/12/2026	32.75	33.11	31.60	32.11	373,420	32.11
2/11/2026	31.42	32.67	30.38	32.52	363,688	32.52
2/10/2026	30.75	31.38	30.00	30.71	198,593	30.71
2/09/2026	29.03	31.04	28.75	30.64	325,149	30.64
2/06/2026	27.87	29.56	27.55	29.07	330,690	29.07
2/05/2026	27.47	28.00	26.59	27.02	313,093	27.02
2/04/2026	29.26	29.51	27.38	27.50	384,506	27.50
2/03/2026	31.66	31.76	28.69	29.25	404,144	29.25
2/02/2026	31.73	32.65	30.73	31.23	389,364	31.23
1/30/2026	33.44	33.97	31.77	31.85	403,512	31.85
1/29/2026	34.30	34.64	33.16	34.03	249,560	34.03
1/28/2026	34.40	35.21	33.96	34.46	269,973	34.46
1/27/2026	34.12	34.53	33.77	33.85	183,486	33.85
1/26/2026	34.01	34.72	33.50	33.98	216,518	33.98
1/23/2026	34.73	36.60	33.70	33.83	197,413	33.83