PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.30	31.35	30.09	31.18	-	-0.32%	99,057
Mar 6, 2026	30.92	33.12	30.92	31.28	31.28	-3.66%	526,352
Mar 5, 2026	32.54	33.18	31.70	32.47	32.47	-1.90%	264,483
Mar 4, 2026	33.10	33.52	32.76	33.10	33.10	1.07%	182,064
Mar 3, 2026	32.53	32.88	31.62	32.75	32.75	-3.68%	316,804
Mar 2, 2026	33.00	34.38	33.00	34.00	34.00	0.65%	269,159
Feb 27, 2026	33.07	34.37	32.66	33.78	33.78	-0.50%	462,706
Feb 26, 2026	34.67	34.67	32.86	33.95	33.95	-2.08%	278,340
Feb 25, 2026	33.85	34.81	33.25	34.67	34.67	4.49%	207,149
Feb 24, 2026	31.82	33.71	31.42	33.18	33.18	5.00%	229,798
Feb 23, 2026	32.07	32.19	30.93	31.60	31.60	-2.56%	291,706
Feb 20, 2026	32.20	33.18	32.15	32.43	32.43	-0.03%	247,706
Feb 19, 2026	33.02	33.02	31.96	32.44	32.44	-2.44%	235,962
Feb 18, 2026	33.49	34.26	32.70	33.25	33.25	-1.22%	467,927
Feb 17, 2026	33.43	34.14	32.73	33.66	33.66	-0.09%	391,314
Feb 13, 2026	32.06	35.13	32.02	33.69	33.69	4.92%	499,754
Feb 12, 2026	32.75	33.11	31.60	32.11	32.11	-1.26%	373,443
Feb 11, 2026	31.42	32.67	30.38	32.52	32.52	5.89%	363,688
Feb 10, 2026	30.75	31.38	30.00	30.71	30.71	0.23%	198,593
Feb 9, 2026	29.03	31.04	28.75	30.64	30.64	5.40%	325,149
Feb 6, 2026	27.87	29.56	27.55	29.07	29.07	7.59%	330,690
Feb 5, 2026	27.47	28.00	26.59	27.02	27.02	-1.75%	313,100
Feb 4, 2026	29.26	29.51	27.38	27.50	27.50	-5.98%	384,530
Feb 3, 2026	31.66	31.76	28.69	29.25	29.25	-6.34%	404,145
Feb 2, 2026	31.73	32.65	30.73	31.23	31.23	-1.95%	389,384
Jan 30, 2026	33.44	33.97	31.77	31.85	31.85	-6.41%	403,512
Jan 29, 2026	34.30	34.64	33.16	34.03	34.03	-1.25%	249,560
Jan 28, 2026	34.40	35.21	33.96	34.46	34.46	1.80%	269,982
Jan 27, 2026	34.12	34.53	33.77	33.85	33.85	-0.38%	183,486
Jan 26, 2026	34.01	34.72	33.50	33.98	33.98	0.44%	216,574
Jan 23, 2026	34.73	36.60	33.70	33.83	33.83	-2.90%	197,413
Jan 22, 2026	36.99	36.99	34.81	34.84	34.84	-2.84%	219,796
Jan 21, 2026	36.20	36.40	35.28	35.86	35.86	0.65%	345,504
Jan 20, 2026	34.73	36.87	34.73	35.63	35.63	-0.36%	604,235
Jan 16, 2026	34.94	35.82	34.94	35.76	35.76	2.79%	267,851
Jan 15, 2026	33.62	35.42	33.61	34.79	34.79	5.71%	496,912
Jan 14, 2026	32.33	33.67	32.07	32.91	32.91	1.32%	409,455
Jan 13, 2026	32.00	32.85	31.68	32.48	32.48	1.91%	225,794
Jan 12, 2026	31.33	32.14	31.28	31.87	31.87	0.98%	193,196
Jan 9, 2026	30.60	31.87	30.60	31.56	31.56	3.78%	208,264
Jan 8, 2026	31.81	32.11	30.12	30.41	30.41	-5.12%	267,349
Jan 7, 2026	31.77	32.10	31.36	32.05	32.05	-0.22%	276,567
Jan 6, 2026	31.25	32.34	31.00	32.12	32.12	3.71%	344,784
Jan 5, 2026	29.98	31.20	29.98	30.97	30.97	4.81%	234,217
Jan 2, 2026	29.20	29.84	28.74	29.55	29.55	3.58%	415,037
Dec 31, 2025	29.83	29.83	28.51	28.53	28.53	-3.78%	189,608
Dec 30, 2025	29.74	29.88	29.34	29.65	29.65	-0.37%	237,289
Dec 29, 2025	29.27	29.80	29.06	29.76	29.76	1.54%	193,327
Dec 26, 2025	28.74	29.50	28.62	29.31	29.31	1.98%	178,023
Dec 24, 2025	28.75	28.82	28.35	28.74	28.74	-0.24%	97,506
Dec 23, 2025	29.01	29.01	28.50	28.81	28.81	-0.79%	134,923
Dec 22, 2025	28.41	29.25	28.18	29.04	29.04	3.90%	201,378
Dec 19, 2025	27.36	28.22	27.36	27.95	27.95	1.93%	413,797
Dec 18, 2025	28.00	28.75	27.12	27.42	27.42	-0.36%	241,775
Dec 17, 2025	28.96	29.50	27.48	27.52	27.52	-5.23%	286,847
Dec 16, 2025	29.63	29.88	28.82	29.04	29.04	-2.97%	297,619
Dec 15, 2025	30.65	30.65	29.92	29.93	29.93	-0.70%	235,380
Dec 12, 2025	31.73	31.74	29.93	30.14	30.14	-5.58%	327,047
Dec 11, 2025	31.79	32.31	31.20	31.92	31.92	0.19%	216,027
Dec 10, 2025	31.67	32.06	31.05	31.86	31.86	0.79%	311,817
Dec 9, 2025	31.01	31.79	30.75	31.61	31.61	1.93%	347,577
Dec 8, 2025	30.00	31.46	29.77	31.01	31.01	4.24%	556,678
Dec 5, 2025	29.13	29.91	28.95	29.75	29.75	2.76%	317,089
Dec 4, 2025	29.03	29.64	28.50	28.95	28.95	-0.28%	289,461
Dec 3, 2025	28.00	29.19	27.61	29.03	29.03	3.60%	224,879
Dec 2, 2025	27.21	28.12	27.21	28.02	28.02	4.12%	236,851
Dec 1, 2025	26.68	27.22	26.68	26.91	26.91	-0.70%	206,581
Nov 28, 2025	26.88	27.36	26.82	27.10	27.10	0.97%	102,397
Nov 26, 2025	27.00	27.34	26.50	26.84	26.84	-0.41%	391,045
Nov 25, 2025	25.60	27.00	25.28	26.95	26.95	5.27%	372,560
Nov 24, 2025	25.15	25.89	24.96	25.60	25.60	2.73%	419,978
Nov 21, 2025	23.93	25.06	23.69	24.92	24.92	3.92%	314,869
Nov 20, 2025	25.00	25.66	23.88	23.98	23.98	-2.00%	338,498
Nov 19, 2025	24.23	24.98	24.19	24.47	24.47	2.09%	224,831
Nov 18, 2025	24.64	24.99	23.55	23.97	23.97	-3.46%	242,283
Nov 17, 2025	25.07	25.25	24.60	24.83	24.83	-1.12%	263,751
Nov 14, 2025	24.21	25.13	24.20	25.11	25.11	-0.12%	389,258
Nov 13, 2025	25.66	25.78	24.87	25.14	25.14	-3.20%	336,007
Nov 12, 2025	26.30	26.61	25.80	25.97	25.97	-0.61%	265,042
Nov 11, 2025	26.84	26.84	25.71	26.13	26.13	-3.61%	267,765
Nov 10, 2025	27.09	27.19	26.70	27.11	27.11	2.50%	247,868
Nov 7, 2025	29.01	29.01	25.65	26.45	26.45	-3.78%	556,001
Nov 6, 2025	27.89	28.46	27.00	27.49	27.49	-2.00%	355,057
Nov 5, 2025	28.49	28.87	27.89	28.05	28.05	0.43%	345,425
Nov 4, 2025	28.51	29.08	27.92	27.93	27.93	-4.68%	320,201
Nov 3, 2025	29.27	29.44	28.79	29.30	29.30	0.58%	224,753
Oct 31, 2025	29.11	29.56	28.93	29.13	29.13	-0.17%	218,505
Oct 30, 2025	29.20	29.79	29.06	29.18	29.18	-0.14%	204,425
Oct 29, 2025	28.62	29.87	28.62	29.22	29.22	2.28%	228,995
Oct 28, 2025	28.53	28.67	28.03	28.57	28.57	-0.56%	144,922
Oct 27, 2025	28.39	28.74	28.09	28.73	28.73	2.21%	188,262
Oct 24, 2025	27.75	28.33	27.59	28.11	28.11	2.55%	114,357
Oct 23, 2025	27.27	28.08	27.01	27.41	27.41	0.15%	148,448
Oct 22, 2025	28.21	28.40	27.22	27.37	27.37	-3.96%	267,114
Oct 21, 2025	27.90	28.66	27.87	28.50	28.50	0.74%	170,803
Oct 20, 2025	27.72	28.55	27.72	28.29	28.29	2.99%	146,408
Oct 17, 2025	27.32	28.30	27.31	27.47	27.47	-1.29%	342,077
Oct 16, 2025	28.02	28.37	27.68	27.83	27.83	0.47%	321,163
Oct 15, 2025	26.97	27.73	26.84	27.70	27.70	4.45%	278,367
Oct 14, 2025	25.92	26.98	25.92	26.52	26.52	-0.04%	164,468