PDF Solutions Inc.

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