PDF Solutions Inc. (PDFS)
19.15
-0.13 (-0.67%)
At close: Mar 31, 2025, 3:59 PM
19.28
0.69%
After-hours: Mar 31, 2025, 06:38 PM EDT
PDF Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.05 | 20.05 | 19.17 | 19.28 | -0.77 | -3.84% | 230,809 |
| Mar 27, 2025 | 20.43 | 20.50 | 19.97 | 20.05 | -0.42 | -2.05% | 216,100 |
| Mar 26, 2025 | 21.05 | 21.15 | 20.33 | 20.47 | -0.65 | -3.08% | 129,445 |
| Mar 25, 2025 | 21.18 | 21.39 | 20.54 | 21.12 | -0.21 | -0.98% | 191,445 |
| Mar 24, 2025 | 21.21 | 21.69 | 21.21 | 21.33 | 0.54 | 2.60% | 154,358 |
| Mar 21, 2025 | 20.42 | 20.80 | 20.17 | 20.79 | -0.17 | -0.81% | 546,080 |
| Mar 20, 2025 | 21.07 | 21.43 | 20.92 | 20.96 | -0.46 | -2.15% | 175,900 |
| Mar 19, 2025 | 21.55 | 21.98 | 21.33 | 21.42 | -0.08 | -0.37% | 214,839 |
| Mar 18, 2025 | 21.62 | 21.68 | 21.19 | 21.50 | -0.31 | -1.42% | 368,706 |
| Mar 17, 2025 | 21.59 | 21.90 | 21.44 | 21.81 | 0.14 | 0.65% | 324,300 |
| Mar 14, 2025 | 21.61 | 22.09 | 21.49 | 21.67 | 0.37 | 1.74% | 300,930 |
| Mar 13, 2025 | 21.51 | 21.97 | 21.03 | 21.30 | -0.33 | -1.53% | 222,600 |
| Mar 12, 2025 | 21.60 | 21.87 | 21.21 | 21.63 | 0.38 | 1.79% | 211,616 |
| Mar 11, 2025 | 21.23 | 21.63 | 20.85 | 21.25 | 0.23 | 1.09% | 216,400 |
| Mar 10, 2025 | 21.30 | 21.54 | 20.78 | 21.02 | -0.92 | -4.19% | 248,639 |
| Mar 7, 2025 | 21.45 | 21.98 | 20.98 | 21.94 | 0.54 | 2.52% | 203,600 |
| Mar 6, 2025 | 21.67 | 22.02 | 21.31 | 21.40 | -0.81 | -3.65% | 187,400 |
| Mar 5, 2025 | 21.65 | 22.26 | 21.28 | 22.21 | 0.67 | 3.11% | 180,500 |
| Mar 4, 2025 | 21.16 | 21.91 | 21.10 | 21.54 | 0.12 | 0.56% | 233,000 |
| Mar 3, 2025 | 22.65 | 23.06 | 21.20 | 21.42 | -1.10 | -4.88% | 252,000 |
| Feb 28, 2025 | 22.37 | 22.88 | 22.15 | 22.52 | 0.21 | 0.94% | 282,900 |
| Feb 27, 2025 | 23.62 | 23.83 | 22.26 | 22.31 | -1.36 | -5.75% | 332,346 |
| Feb 26, 2025 | 23.36 | 24.04 | 23.03 | 23.67 | 1.70 | 7.74% | 326,500 |
| Feb 25, 2025 | 22.46 | 22.46 | 21.90 | 21.97 | -0.49 | -2.18% | 217,800 |
| Feb 24, 2025 | 23.20 | 23.20 | 22.37 | 22.46 | -0.55 | -2.39% | 295,100 |
| Feb 21, 2025 | 24.70 | 24.83 | 22.47 | 23.01 | -1.55 | -6.31% | 288,926 |
| Feb 20, 2025 | 22.46 | 24.73 | 22.25 | 24.56 | 2.55 | 11.59% | 598,000 |
| Feb 19, 2025 | 22.21 | 22.30 | 21.69 | 22.01 | -0.01 | -0.05% | 358,900 |
| Feb 18, 2025 | 23.00 | 23.43 | 22.01 | 22.02 | -0.96 | -4.18% | 484,640 |
| Feb 14, 2025 | 27.42 | 27.42 | 22.85 | 22.98 | -5.10 | -18.16% | 809,379 |
| Feb 13, 2025 | 27.44 | 28.13 | 27.32 | 28.08 | 0.79 | 2.89% | 181,637 |
| Feb 12, 2025 | 27.35 | 27.66 | 26.99 | 27.29 | -0.53 | -1.91% | 133,023 |
| Feb 11, 2025 | 27.50 | 28.05 | 27.35 | 27.82 | -0.11 | -0.39% | 118,130 |
| Feb 10, 2025 | 27.93 | 28.24 | 27.58 | 27.93 | 0.29 | 1.05% | 121,024 |
| Feb 7, 2025 | 28.49 | 28.87 | 27.37 | 27.64 | -0.70 | -2.47% | 191,000 |
| Feb 6, 2025 | 28.16 | 28.40 | 28.02 | 28.34 | 0.16 | 0.57% | 135,825 |
| Feb 5, 2025 | 27.34 | 28.34 | 27.34 | 28.18 | 0.70 | 2.55% | 175,500 |
| Feb 4, 2025 | 27.01 | 27.60 | 27.01 | 27.48 | 0.34 | 1.25% | 93,033 |
| Feb 3, 2025 | 27.16 | 27.52 | 26.65 | 27.14 | -0.72 | -2.58% | 143,116 |
| Jan 31, 2025 | 26.71 | 27.93 | 26.71 | 27.86 | 1.22 | 4.58% | 277,500 |
| Jan 30, 2025 | 26.76 | 26.94 | 26.29 | 26.64 | 0.26 | 0.99% | 157,250 |
| Jan 29, 2025 | 26.34 | 26.47 | 25.95 | 26.38 | 0.17 | 0.65% | 153,612 |
| Jan 28, 2025 | 26.05 | 26.35 | 25.61 | 26.21 | 0.11 | 0.42% | 261,600 |
| Jan 27, 2025 | 26.74 | 27.20 | 25.67 | 26.10 | -1.45 | -5.26% | 328,504 |
| Jan 24, 2025 | 28.09 | 28.09 | 27.37 | 27.55 | -0.73 | -2.58% | 358,900 |
| Jan 23, 2025 | 28.26 | 28.52 | 27.72 | 28.28 | -0.42 | -1.46% | 343,016 |
| Jan 22, 2025 | 28.50 | 29.12 | 28.30 | 28.70 | 0.22 | 0.77% | 212,900 |
| Jan 21, 2025 | 28.29 | 28.73 | 27.93 | 28.48 | 0.60 | 2.15% | 143,609 |
| Jan 17, 2025 | 28.01 | 28.02 | 27.34 | 27.88 | 0.41 | 1.49% | 233,034 |
| Jan 16, 2025 | 27.18 | 28.30 | 26.60 | 27.47 | 0.27 | 0.99% | 333,125 |