PDF Solutions Inc. (PDFS)
22.53
0.22 (0.99%)
At close: Feb 28, 2025, 3:59 PM
22.52
-0.04%
After-hours: Feb 28, 2025, 04:00 PM EST
PDFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22.37 | 22.88 | 22.15 | 22.52 | 0.21 | 0.94% | 281,337 |
| 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 |
| Jan 15, 2025 | 27.96 | 27.96 | 27.14 | 27.20 | 0.04 | 0.15% | 324,321 |
| Jan 14, 2025 | 27.14 | 27.28 | 26.69 | 27.16 | 0.35 | 1.31% | 134,400 |
| Jan 13, 2025 | 26.72 | 27.03 | 26.60 | 26.81 | -0.55 | -2.01% | 154,025 |
| Jan 10, 2025 | 27.83 | 28.55 | 27.09 | 27.36 | -0.97 | -3.42% | 142,641 |
| Jan 8, 2025 | 28.60 | 28.65 | 27.91 | 28.33 | -0.41 | -1.43% | 119,800 |
| Jan 7, 2025 | 29.24 | 29.50 | 28.39 | 28.74 | -0.38 | -1.30% | 155,300 |
| Jan 6, 2025 | 28.58 | 29.43 | 28.58 | 29.12 | 0.91 | 3.23% | 131,446 |
| Jan 3, 2025 | 27.50 | 28.30 | 27.45 | 28.21 | 0.88 | 3.22% | 97,717 |
| Jan 2, 2025 | 27.42 | 27.93 | 27.09 | 27.33 | 0.25 | 0.92% | 110,638 |
| Dec 31, 2024 | 27.55 | 27.60 | 26.94 | 27.08 | -0.42 | -1.53% | 239,900 |
| Dec 30, 2024 | 27.59 | 27.83 | 27.10 | 27.50 | -0.39 | -1.40% | 123,549 |
| Dec 27, 2024 | 28.42 | 28.55 | 27.52 | 27.89 | -0.87 | -3.03% | 128,016 |
| Dec 26, 2024 | 28.36 | 28.89 | 28.12 | 28.76 | 0.15 | 0.52% | 99,901 |
| Dec 24, 2024 | 28.70 | 28.76 | 28.30 | 28.61 | 0.06 | 0.21% | 38,300 |
| Dec 23, 2024 | 28.31 | 28.72 | 28.29 | 28.55 | 0.50 | 1.78% | 100,644 |
| Dec 20, 2024 | 28.29 | 28.62 | 27.90 | 28.05 | -0.41 | -1.44% | 378,438 |
| Dec 19, 2024 | 29.34 | 29.79 | 28.29 | 28.46 | -0.72 | -2.47% | 208,400 |
| Dec 18, 2024 | 30.61 | 31.82 | 28.62 | 29.18 | -1.26 | -4.14% | 356,447 |
| Dec 17, 2024 | 30.60 | 31.28 | 30.15 | 30.44 | -0.30 | -0.98% | 165,945 |
| Dec 16, 2024 | 30.12 | 30.94 | 29.96 | 30.74 | 0.56 | 1.86% | 176,700 |