PDF Solutions Inc. (PDFS)
NASDAQ: PDFS
· Real-Time Price · USD
26.12
0.59 (2.31%)
At close: Sep 26, 2025, 3:59 PM
26.05
-0.27%
After-hours: Sep 26, 2025, 06:36 PM EDT
PDFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.52 | 26.31 | 25.35 | 26.12 | 26.12 | 2.31% | 297,753 |
| Sep 25, 2025 | 25.03 | 25.57 | 24.60 | 25.53 | 25.53 | 0.27% | 364,126 |
| Sep 24, 2025 | 25.50 | 25.68 | 24.98 | 25.46 | 25.46 | -1.93% | 514,931 |
| Sep 23, 2025 | 24.07 | 26.37 | 23.99 | 25.96 | 25.96 | 15.17% | 802,766 |
| Sep 22, 2025 | 21.96 | 22.63 | 21.92 | 22.54 | 22.54 | 2.41% | 332,624 |
| Sep 19, 2025 | 21.92 | 22.53 | 21.51 | 22.01 | 22.01 | 0.78% | 585,400 |
| Sep 18, 2025 | 21.00 | 21.92 | 20.93 | 21.84 | 21.84 | 8.87% | 455,600 |
| Sep 17, 2025 | 19.98 | 20.59 | 19.75 | 20.06 | 20.06 | 0.60% | 306,600 |
| Sep 16, 2025 | 19.64 | 19.97 | 19.57 | 19.94 | 19.94 | 1.48% | 280,400 |
| Sep 15, 2025 | 19.46 | 19.74 | 19.38 | 19.65 | 19.65 | 1.39% | 201,035 |
| Sep 12, 2025 | 19.90 | 19.95 | 19.36 | 19.38 | 19.38 | -2.95% | 190,900 |
| Sep 11, 2025 | 19.49 | 20.02 | 19.49 | 19.97 | 19.97 | 3.31% | 223,700 |
| Sep 10, 2025 | 20.12 | 20.13 | 19.17 | 19.33 | 19.33 | -3.88% | 250,700 |
| Sep 9, 2025 | 19.92 | 20.43 | 19.81 | 20.11 | 20.11 | 1.16% | 235,500 |
| Sep 8, 2025 | 20.02 | 20.07 | 19.70 | 19.88 | 19.88 | -0.35% | 295,013 |
| Sep 5, 2025 | 19.94 | 20.17 | 19.70 | 19.95 | 19.95 | 1.32% | 207,000 |
| Sep 4, 2025 | 19.19 | 19.72 | 19.07 | 19.69 | 19.69 | 2.55% | 146,101 |
| Sep 3, 2025 | 19.34 | 19.51 | 18.93 | 19.20 | 19.20 | -0.83% | 197,701 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.13 | 19.36 | 19.36 | -5.33% | 304,400 |
| Aug 29, 2025 | 19.84 | 20.54 | 19.58 | 20.45 | 20.45 | 2.45% | 338,310 |