PDF Solutions Inc. (PDFS)
NASDAQ: PDFS
· Real-Time Price · USD
19.00
-0.10 (-0.52%)
At close: Aug 15, 2025, 12:27 PM
PDFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.79 | 19.81 | 19.07 | 19.10 | 19.10 | -4.88% | 282,263 |
| Aug 13, 2025 | 20.50 | 20.50 | 19.57 | 20.08 | 20.08 | -1.08% | 348,000 |
| Aug 12, 2025 | 19.21 | 20.35 | 18.80 | 20.30 | 20.30 | 7.01% | 415,300 |
| Aug 11, 2025 | 19.73 | 20.27 | 18.59 | 18.97 | 18.97 | -3.85% | 646,441 |
| Aug 8, 2025 | 21.05 | 21.15 | 18.12 | 19.73 | 19.73 | -11.05% | 958,515 |
| Aug 7, 2025 | 22.97 | 22.97 | 21.90 | 22.18 | 22.18 | -0.54% | 238,300 |
| Aug 6, 2025 | 22.49 | 22.64 | 21.94 | 22.30 | 22.30 | -1.33% | 184,214 |
| Aug 5, 2025 | 23.02 | 23.02 | 22.02 | 22.60 | 22.60 | -1.18% | 202,500 |
| Aug 4, 2025 | 21.88 | 22.90 | 21.79 | 22.87 | 22.87 | 5.29% | 244,852 |
| Aug 1, 2025 | 21.79 | 22.03 | 21.25 | 21.72 | 21.72 | -2.29% | 318,500 |
| Jul 31, 2025 | 23.03 | 23.22 | 22.11 | 22.23 | 22.23 | -4.39% | 336,747 |
| Jul 30, 2025 | 24.30 | 24.32 | 23.04 | 23.25 | 23.25 | -4.04% | 222,738 |
| Jul 29, 2025 | 24.55 | 24.76 | 24.00 | 24.23 | 24.23 | -0.08% | 208,100 |
| Jul 28, 2025 | 23.99 | 24.51 | 23.95 | 24.25 | 24.25 | 1.93% | 223,101 |
| Jul 25, 2025 | 23.73 | 23.82 | 23.47 | 23.79 | 23.79 | 0.08% | 122,600 |
| Jul 24, 2025 | 23.77 | 23.92 | 23.09 | 23.77 | 23.77 | -0.46% | 181,049 |
| Jul 23, 2025 | 23.76 | 23.88 | 23.40 | 23.88 | 23.88 | 0.67% | 183,044 |
| Jul 22, 2025 | 23.77 | 23.93 | 23.30 | 23.72 | 23.72 | -0.67% | 227,916 |
| Jul 21, 2025 | 23.76 | 24.00 | 23.47 | 23.88 | 23.88 | 1.27% | 179,911 |
| Jul 18, 2025 | 23.91 | 23.92 | 23.30 | 23.58 | 23.58 | 0.26% | 239,438 |