PDF Solutions, Inc. PDFS
NASDAQ · United States · Technology Services
$53.39+2.34 (+4.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.39 | +4.58% | $51.41 | $54.08 | $50.71 | 499.36K |
| 2026-09-30 | $51.05 | +2.57% | $50.53 | $51.62 | $50.13 | 1.07M |
| 2026-09-29 | $49.77 | +0.04% | $50.15 | $50.75 | $48.33 | 542.30K |
| 2026-09-28 | $49.75 | +0.40% | $49.02 | $50.43 | $48.25 | 525.70K |
| 2026-09-25 | $49.55 | +3.49% | $49.08 | $50.26 | $48.59 | 403.50K |
| 2026-09-24 | $47.88 | -1.14% | $47.71 | $48.02 | $46.57 | 451.30K |
| 2026-09-23 | $48.43 | -0.02% | $48.36 | $48.49 | $46.54 | 440.60K |
| 2026-09-22 | $48.44 | +3.70% | $46.70 | $48.54 | $46.65 | 529.50K |
| 2026-09-21 | $46.71 | +5.49% | $45.40 | $47.11 | $45.10 | 515.50K |
| 2026-09-18 | $44.28 | +1.26% | $44.29 | $44.75 | $43.55 | 1.32M |
| 2026-09-17 | $43.73 | +4.19% | $43.21 | $45.28 | $42.76 | 566.70K |
| 2026-09-16 | $41.97 | +1.33% | $42.24 | $43.18 | $41.59 | 431.40K |
| 2026-09-15 | $41.42 | -3.25% | $43.45 | $43.45 | $41.12 | 846.90K |
| 2026-09-14 | $42.81 | -10.38% | $43.94 | $45.61 | $42.43 | 675.50K |
| 2026-09-11 | $47.77 | +1.29% | $48.08 | $48.99 | $47.20 | 547.10K |
| 2026-09-10 | $47.16 | +0.02% | $45.73 | $48.58 | $45.40 | 658.50K |
| 2026-09-09 | $47.15 | -1.44% | $47.89 | $48.85 | $46.85 | 518.20K |
| 2026-09-08 | $47.84 | +4.80% | $47.35 | $49.32 | $46.81 | 515.80K |
| 2026-09-04 | $45.65 | +5.04% | $44.35 | $45.88 | $44.35 | 470.30K |
| 2026-09-03 | $43.46 | +3.35% | $41.64 | $43.51 | $40.26 | 628.40K |
| 2026-09-02 | $42.05 | +0.62% | $41.83 | $42.42 | $41.10 | 370.00K |
| 2026-09-01 | $41.79 | -6.05% | $43.46 | $43.73 | $41.46 | 558.90K |
| 2026-08-31 | $44.48 | -0.74% | $44.88 | $45.76 | $44.11 | 989.80K |
| 2026-08-28 | $44.81 | -2.90% | $45.79 | $46.17 | $43.90 | 1.36M |
| 2026-08-27 | $46.15 | +2.72% | $46.19 | $46.58 | $44.81 | 690.00K |
| 2026-08-26 | $44.93 | +1.47% | $44.30 | $45.03 | $43.44 | 861.50K |
| 2026-08-25 | $44.28 | +0.50% | $45.33 | $45.40 | $43.73 | 442.70K |
| 2026-08-24 | $44.06 | -3.48% | $44.48 | $44.75 | $43.00 | 425.70K |
| 2026-08-21 | $45.65 | +1.87% | $44.85 | $46.06 | $43.57 | 953.60K |
| 2026-08-20 | $44.81 | -0.91% | $44.97 | $45.75 | $43.15 | 490.40K |
| 2026-08-19 | $45.22 | -5.65% | $48.01 | $48.01 | $44.61 | 343.20K |
| 2026-08-18 | $47.93 | -9.22% | $50.92 | $51.78 | $46.60 | 725.10K |
| 2026-08-17 | $52.80 | +3.73% | $51.66 | $53.43 | $51.66 | 495.40K |
| 2026-08-14 | $50.90 | +1.09% | $49.92 | $51.16 | $49.67 | 312.00K |
| 2026-08-13 | $50.35 | -2.74% | $51.22 | $51.69 | $49.67 | 426.20K |
| 2026-08-12 | $51.77 | +5.33% | $51.73 | $52.47 | $50.44 | 619.20K |
| 2026-08-11 | $49.15 | +3.19% | $50.18 | $51.11 | $48.71 | 541.80K |
| 2026-08-10 | $47.63 | -3.68% | $50.54 | $51.08 | $47.47 | 520.90K |
| 2026-08-07 | $49.45 | +7.73% | $46.98 | $51.44 | $46.76 | 461.90K |
| 2026-08-06 | $45.90 | -7.20% | $48.72 | $50.76 | $45.65 | 824.90K |
| 2026-08-05 | $49.46 | -3.34% | $50.32 | $51.54 | $49.08 | 332.10K |
| 2026-08-04 | $51.17 | +6.60% | $49.86 | $52.08 | $49.63 | 636.90K |
| 2026-08-03 | $48.00 | +4.14% | $44.61 | $48.49 | $44.28 | 355.70K |
| 2026-07-31 | $46.09 | -0.13% | $48.27 | $49.08 | $45.81 | 693.50K |
| 2026-07-30 | $46.15 | +12.10% | $44.25 | $46.32 | $43.67 | 583.50K |
| 2026-07-29 | $41.17 | -7.67% | $43.97 | $45.38 | $40.99 | 611.00K |
| 2026-07-28 | $44.59 | -6.56% | $44.79 | $45.38 | $42.32 | 729.90K |
| 2026-07-27 | $47.72 | -6.39% | $51.84 | $51.90 | $46.20 | 718.30K |
| 2026-07-24 | $50.98 | -2.62% | $52.35 | $53.26 | $50.11 | 378.30K |
| 2026-07-23 | $52.35 | -2.00% | $52.44 | $54.58 | $51.77 | 331.70K |
| 2026-07-22 | $53.42 | -2.02% | $52.80 | $54.88 | $52.80 | 451.60K |
| 2026-07-21 | $54.52 | +11.54% | $51.77 | $54.67 | $50.48 | 439.40K |
| 2026-07-20 | $48.88 | -4.42% | $51.91 | $52.40 | $48.61 | 461.80K |
| 2026-07-17 | $51.14 | -1.52% | $48.94 | $52.16 | $48.39 | 327.70K |
| 2026-07-16 | $51.93 | -2.81% | $51.63 | $53.53 | $50.57 | 518.00K |
| 2026-07-15 | $53.43 | -1.46% | $55.12 | $55.13 | $50.15 | 438.00K |
| 2026-07-14 | $54.22 | +2.71% | $54.61 | $55.01 | $53.21 | 277.50K |
| 2026-07-13 | $52.79 | -4.92% | $53.37 | $54.35 | $52.23 | 396.70K |
| 2026-07-10 | $55.52 | -0.73% | $54.74 | $56.19 | $54.28 | 272.60K |
| 2026-07-09 | $55.93 | +6.70% | $56.09 | $57.20 | $55.39 | 627.90K |
| 2026-07-08 | $52.42 | +1.53% | $51.55 | $53.76 | $51.38 | 755.10K |
| 2026-07-07 | $51.63 | -9.02% | $53.81 | $53.94 | $49.92 | 938.00K |
| 2026-07-06 | $56.75 | -4.11% | $59.27 | $60.88 | $56.06 | 835.50K |
| 2026-07-02 | $59.18 | -11.51% | $66.64 | $66.64 | $56.96 | 1.37M |
| 2026-07-01 | $66.88 | -5.52% | $68.40 | $69.28 | $65.99 | 811.10K |
| 2026-06-30 | $70.79 | +7.39% | $66.24 | $71.69 | $66.20 | 1.16M |
| 2026-06-29 | $65.92 | +4.62% | $63.02 | $66.59 | $60.81 | 672.50K |
| 2026-06-26 | $63.01 | -8.24% | $65.72 | $66.36 | $61.65 | 1.60M |
| 2026-06-25 | $68.67 | +8.04% | $66.18 | $68.76 | $64.83 | 894.50K |
| 2026-06-24 | $63.56 | +4.99% | $61.31 | $63.64 | $60.16 | 884.00K |
| 2026-06-23 | $60.54 | -6.79% | $60.21 | $63.00 | $59.76 | 502.60K |
| 2026-06-22 | $64.95 | -0.63% | $66.52 | $68.16 | $63.78 | 497.00K |
| 2026-06-18 | $65.36 | +7.02% | $63.93 | $66.25 | $63.52 | 1.07M |
| 2026-06-17 | $61.07 | -0.70% | $63.18 | $63.64 | $60.80 | 575.80K |
| 2026-06-16 | $61.50 | -5.52% | $65.09 | $66.13 | $61.32 | 566.30K |
| 2026-06-15 | $65.09 | +1.48% | $66.95 | $66.98 | $64.44 | 719.70K |
| 2026-06-12 | $64.14 | +0.45% | $63.71 | $65.50 | $62.92 | 529.00K |
| 2026-06-11 | $63.85 | +10.85% | $60.00 | $64.28 | $59.06 | 1.03M |
| 2026-06-10 | $57.60 | -1.94% | $57.74 | $60.22 | $56.71 | 947.10K |
| 2026-06-09 | $58.74 | +4.33% | $57.92 | $60.87 | $54.78 | 1.50M |
| 2026-06-08 | $56.30 | +9.43% | $53.50 | $56.54 | $52.32 | 998.20K |
| 2026-06-05 | $51.45 | -8.76% | $54.25 | $54.71 | $50.97 | 610.90K |
| 2026-06-04 | $56.39 | +2.27% | $52.95 | $58.14 | $52.60 | 700.40K |
| 2026-06-03 | $55.14 | -0.61% | $55.57 | $56.24 | $53.75 | 643.70K |
| 2026-06-02 | $55.48 | +8.19% | $51.50 | $56.95 | $51.50 | 1.11M |
| 2026-06-01 | $51.28 | +5.02% | $48.10 | $52.35 | $47.76 | 825.90K |
| 2026-05-29 | $48.83 | -0.20% | $49.39 | $49.60 | $47.90 | 670.10K |
| 2026-05-28 | $48.93 | +2.79% | $47.43 | $49.21 | $45.36 | 832.80K |
| 2026-05-27 | $47.60 | -2.76% | $49.89 | $49.89 | $46.86 | 641.00K |
| 2026-05-26 | $48.95 | +6.21% | $47.83 | $49.08 | $46.61 | 696.70K |