Skip to main content
PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
29.75
+0.80 (2.76%)
At close: Dec 5, 2025, 4:00 PM EST
29.73
-0.02 (-0.07%)
After-hours: Dec 5, 2025, 5:37 PM EST

PDF Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1329.9128.9529.7529.752.76%316,962
Dec 4, 202529.0329.6428.5028.9528.95-0.28%289,461
Dec 3, 202528.0029.1927.6129.0329.033.60%224,879
Dec 2, 202527.2128.1227.2128.0228.024.12%236,851
Dec 1, 202526.6827.2226.6826.9126.91-0.70%206,581
Nov 28, 202526.8827.3626.8227.1027.100.97%102,383
Nov 26, 202527.0027.3426.5026.8426.84-0.41%391,045
Nov 25, 202525.6027.0025.2826.9526.955.27%372,560
Nov 24, 202525.1525.8924.9625.6025.602.73%404,982
Nov 21, 202523.9325.0623.6924.9224.923.92%314,556
Nov 20, 202525.0025.6623.8823.9823.98-2.00%338,498
Nov 19, 202524.2324.9824.1924.4724.472.09%224,831
Nov 18, 202524.6424.9923.5523.9723.97-3.46%242,283
Nov 17, 202525.0725.2524.6024.8324.83-1.12%263,751
Nov 14, 202524.2125.1324.2025.1125.11-0.12%389,258
Nov 13, 202525.6625.7824.8725.1425.14-3.20%336,007
Nov 12, 202526.3026.6125.8025.9725.97-0.61%265,042
Nov 11, 202526.8426.8425.7126.1326.13-3.61%267,765
Nov 10, 202527.0927.1926.7027.1127.112.50%247,868
Nov 7, 202529.0129.0125.6526.4526.45-3.78%556,001
Nov 6, 202527.8928.4627.0027.4927.49-2.00%355,057
Nov 5, 202528.4928.8727.8928.0528.050.43%345,425
Nov 4, 202528.5129.0827.9227.9327.93-4.68%320,201
Nov 3, 202529.2729.4428.7929.3029.300.58%224,753
Oct 31, 202529.1129.5628.9329.1329.13-0.17%218,505
Oct 30, 202529.2029.7929.0629.1829.18-0.14%204,425
Oct 29, 202528.6229.8728.6229.2229.222.28%228,995
Oct 28, 202528.5328.6728.0328.5728.57-0.56%144,922
Oct 27, 202528.3928.7428.0928.7328.732.21%188,262
Oct 24, 202527.7528.3327.5928.1128.112.55%114,357
Oct 23, 202527.2728.0827.0127.4127.410.15%148,448
Oct 22, 202528.2128.4027.2227.3727.37-3.96%267,114
Oct 21, 202527.9028.6627.8728.5028.500.74%170,803
Oct 20, 202527.7228.5527.7228.2928.292.99%146,408
Oct 17, 202527.3228.3027.3127.4727.47-1.29%342,077
Oct 16, 202528.0228.3727.6827.8327.830.47%321,163
Oct 15, 202526.9727.7326.8427.7027.704.45%278,367
Oct 14, 202525.9226.9825.9226.5226.52-0.04%164,468
Oct 13, 202525.7526.6325.5126.5326.535.70%195,829
Oct 10, 202526.3726.6225.0325.1025.10-4.74%248,139
Oct 9, 202526.0726.4825.8526.3526.351.04%296,658
Oct 8, 202525.4626.1225.2926.0826.082.64%245,146
Oct 7, 202527.0427.0425.2525.4125.41-5.64%252,422
Oct 6, 202526.6127.1226.4426.9326.933.14%201,152
Oct 3, 202526.3126.6025.9626.1126.11-0.11%169,187
Oct 2, 202526.4526.5725.8426.1426.14-0.31%283,772
Oct 1, 202525.5026.2625.1326.2226.221.55%348,762
Sep 30, 202526.1026.3025.3625.8225.82-1.07%329,203
Sep 29, 202526.2826.5925.9826.1026.10-0.08%474,043
Sep 26, 202525.5226.3225.3526.1226.122.31%303,380
Sep 25, 202525.0325.5724.6025.5325.530.27%364,126
Sep 24, 202525.5025.6824.9825.4625.46-1.93%514,931
Sep 23, 202524.0726.3723.9925.9625.9615.17%802,766
Sep 22, 202521.9622.6321.9222.5422.542.41%332,624
Sep 19, 202521.9222.5321.5122.0122.010.78%585,360
Sep 18, 202521.0021.9220.9321.8421.848.87%455,577
Sep 17, 202519.9820.5919.7520.0620.060.60%306,554
Sep 16, 202519.6419.9719.5719.9419.941.48%280,350
Sep 15, 202519.4619.7419.3819.6519.651.39%201,035
Sep 12, 202519.9019.9519.3719.3819.38-2.95%190,877
Sep 11, 202519.4920.0219.4919.9719.973.31%223,658
Sep 10, 202520.1220.1319.1719.3319.33-3.88%250,684
Sep 9, 202519.9220.4319.8120.1120.111.16%235,478
Sep 8, 202520.0220.0719.7019.8819.88-0.35%295,013
Sep 5, 202519.9420.1719.7019.9519.951.32%206,992
Sep 4, 202519.1919.7219.0719.6919.692.55%146,101
Sep 3, 202519.3419.5118.9319.2019.20-0.83%197,701
Sep 2, 202520.0020.0019.1319.3619.36-5.33%304,376
Aug 29, 202519.8420.5419.5820.4520.452.45%338,310
Aug 28, 202519.9420.0719.6019.9619.961.04%298,502
Aug 27, 202519.9620.1119.5919.7619.76-1.37%356,862
Aug 26, 202519.8820.1119.6820.0320.030.70%351,574
Aug 25, 202520.2720.4219.8419.8919.89-1.92%155,003
Aug 22, 202519.3920.6319.3620.2820.285.52%467,921
Aug 21, 202519.0419.3619.0019.2219.22-0.21%276,129
Aug 20, 202519.3719.4319.0419.2619.26-1.08%241,022
Aug 19, 202519.7019.8619.3119.4719.47-0.76%183,660
Aug 18, 202519.3819.9119.2519.6219.621.40%212,897
Aug 15, 202519.1019.4318.5619.3519.351.31%271,216
Aug 14, 202519.7919.8119.0719.1019.10-4.88%282,263
Aug 13, 202520.5020.5019.5720.0820.08-1.08%347,956
Aug 12, 202519.2120.3518.8020.3020.307.01%415,271
Aug 11, 202519.7320.2718.5918.9718.97-3.85%646,441
Aug 8, 202521.0521.1518.1219.7319.73-11.05%958,515
Aug 7, 202522.9722.9721.9022.1822.18-0.54%238,261
Aug 6, 202522.4922.6421.9422.3022.30-1.33%184,214
Aug 5, 202523.0223.0222.0222.6022.60-1.18%202,485
Aug 4, 202521.8822.9021.7922.8722.875.29%244,852
Aug 1, 202521.7922.0321.2521.7221.72-2.29%318,487
Jul 31, 202523.0323.2222.1122.2322.23-4.39%336,747
Jul 30, 202524.3024.3223.0423.2523.25-4.04%222,738
Jul 29, 202524.5524.7624.0024.2324.23-0.08%208,088
Jul 28, 202523.9924.5123.9524.2524.251.93%223,101
Jul 25, 202523.7323.8223.4723.7923.790.08%122,589
Jul 24, 202523.7723.9223.0923.7723.77-0.46%181,049
Jul 23, 202523.7623.8823.4023.8823.880.70%183,044
Jul 22, 202523.7723.9323.3023.7223.72-0.69%227,916
Jul 21, 202523.7624.0023.4723.8823.881.27%179,911
Jul 18, 202523.9123.9223.3023.5823.580.26%239,438
Jul 17, 202523.2123.6423.0723.5223.520.99%288,490