PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.72	66.36	61.65	63.01	63.01	-8.24%	1,587,880
Jun 25, 2026	66.18	68.76	64.83	68.67	68.67	8.04%	887,042
Jun 24, 2026	61.31	63.64	60.16	63.56	63.56	4.99%	882,096
Jun 23, 2026	60.21	63.00	59.76	60.54	60.54	-6.79%	502,611
Jun 22, 2026	66.52	68.16	63.78	64.95	64.95	-0.63%	496,912
Jun 18, 2026	63.93	66.25	63.52	65.36	65.36	7.02%	1,073,335
Jun 17, 2026	63.18	63.64	60.81	61.07	61.07	-0.70%	575,766
Jun 16, 2026	65.09	66.13	61.32	61.50	61.50	-5.52%	566,313
Jun 15, 2026	66.95	66.98	64.44	65.09	65.09	1.48%	719,730
Jun 12, 2026	63.71	65.50	62.92	64.14	64.14	0.45%	529,232
Jun 11, 2026	60.00	64.28	59.06	63.85	63.85	10.85%	1,034,367
Jun 10, 2026	57.74	60.22	56.71	57.60	57.60	-1.94%	947,112
Jun 9, 2026	57.92	60.87	54.78	58.74	58.74	4.33%	1,503,717
Jun 8, 2026	53.50	56.54	52.32	56.30	56.30	9.43%	998,152
Jun 5, 2026	54.25	54.71	50.97	51.45	51.45	-8.76%	611,040
Jun 4, 2026	52.95	58.14	52.60	56.39	56.39	2.27%	700,399
Jun 3, 2026	55.57	56.24	53.75	55.14	55.14	-0.61%	644,015
Jun 2, 2026	51.50	56.95	51.50	55.48	55.48	8.19%	1,114,090
Jun 1, 2026	48.10	52.35	47.76	51.28	51.28	5.02%	825,935
May 29, 2026	49.39	49.60	47.90	48.83	48.83	-0.20%	670,321
May 28, 2026	47.43	49.21	45.36	48.93	48.93	2.79%	833,278
May 27, 2026	49.89	49.89	46.86	47.60	47.60	-2.76%	641,104
May 26, 2026	47.83	49.08	46.61	48.95	48.95	6.21%	696,749
May 22, 2026	45.00	46.86	44.12	46.09	46.09	3.39%	509,030
May 21, 2026	44.18	44.87	43.86	44.58	44.58	-0.45%	562,079
May 20, 2026	43.04	44.89	42.86	44.78	44.78	5.19%	660,098
May 19, 2026	42.50	43.46	41.04	42.57	42.57	-2.45%	602,762
May 18, 2026	44.77	44.78	42.40	43.64	43.64	-2.37%	900,920
May 15, 2026	44.67	45.52	43.89	44.70	44.70	-2.93%	2,406,423
May 14, 2026	46.98	47.32	44.58	46.05	46.05	-10.70%	5,407,072
May 13, 2026	52.00	53.33	50.95	51.57	51.57	1.22%	595,559
May 12, 2026	52.84	53.43	50.01	50.95	50.95	-7.51%	946,422
May 11, 2026	51.99	56.46	51.97	55.09	55.09	6.70%	1,048,033
May 8, 2026	46.14	52.28	42.72	51.63	51.63	8.24%	919,241
May 7, 2026	48.50	49.10	46.33	47.70	47.70	-0.81%	974,600
May 6, 2026	47.65	48.16	45.73	48.09	48.09	3.75%	420,179
May 5, 2026	45.71	46.50	45.09	46.35	46.35	4.39%	252,431
May 4, 2026	44.99	45.83	43.56	44.40	44.40	-0.34%	361,626
May 1, 2026	43.00	44.94	42.33	44.55	44.55	3.97%	521,907
Apr 30, 2026	39.86	43.00	39.77	42.85	42.85	7.13%	438,805
Apr 29, 2026	40.10	40.27	38.83	40.00	40.00	-0.25%	402,997
Apr 28, 2026	39.91	40.55	37.67	40.10	40.10	-3.00%	662,062
Apr 27, 2026	47.35	47.35	40.71	41.34	41.34	-11.08%	961,777
Apr 24, 2026	50.12	50.45	44.50	46.49	46.49	6.00%	1,348,651
Apr 23, 2026	43.83	44.50	42.84	43.86	43.86	0.18%	298,810
Apr 22, 2026	44.28	44.28	42.79	43.78	43.78	0.39%	251,774
Apr 21, 2026	43.83	44.47	43.30	43.61	43.61	0.16%	315,868
Apr 20, 2026	44.40	45.30	43.41	43.54	43.54	-0.98%	386,081
Apr 17, 2026	43.05	44.15	42.51	43.97	43.97	5.14%	530,488
Apr 16, 2026	41.88	42.55	41.08	41.82	41.82	-0.14%	850,954
Apr 15, 2026	41.11	41.94	40.33	41.88	41.88	1.33%	492,814
Apr 14, 2026	41.51	42.38	40.86	41.33	41.33	1.65%	333,446
Apr 13, 2026	38.74	41.03	38.74	40.66	40.66	4.71%	386,039
Apr 10, 2026	38.40	39.07	38.10	38.83	38.83	2.43%	245,116
Apr 9, 2026	36.75	38.01	36.63	37.91	37.91	2.60%	290,806
Apr 8, 2026	36.40	37.75	36.40	36.95	36.95	7.41%	659,662
Apr 7, 2026	33.97	34.50	33.43	34.40	34.40	0.97%	249,509
Apr 6, 2026	35.02	35.07	34.06	34.07	34.07	-1.84%	180,619
Apr 2, 2026	32.20	34.76	31.93	34.71	34.71	3.92%	338,012
Apr 1, 2026	33.45	34.53	32.89	33.40	33.40	2.11%	286,342
Mar 31, 2026	31.50	32.82	31.33	32.71	32.71	5.93%	281,926
Mar 30, 2026	33.73	33.77	30.70	30.88	30.88	-7.71%	311,273
Mar 27, 2026	33.90	35.25	33.22	33.46	33.46	-2.79%	917,123
Mar 26, 2026	34.24	34.87	33.66	34.42	34.42	-1.29%	612,218
Mar 25, 2026	35.19	35.34	34.08	34.87	34.87	0.98%	284,709
Mar 24, 2026	33.47	35.00	33.47	34.53	34.53	1.80%	223,546
Mar 23, 2026	33.48	34.93	33.32	33.92	33.92	3.54%	302,879
Mar 20, 2026	34.06	34.45	32.08	32.76	32.76	-3.59%	518,774
Mar 19, 2026	32.67	34.47	32.22	33.98	33.98	1.31%	315,393
Mar 18, 2026	33.20	34.17	32.97	33.54	33.54	1.21%	297,317
Mar 17, 2026	33.21	33.84	32.80	33.14	33.14	0.39%	216,559
Mar 16, 2026	32.16	33.45	32.16	33.01	33.01	3.90%	237,037
Mar 13, 2026	32.33	32.95	31.31	31.77	31.77	-0.63%	251,970
Mar 12, 2026	32.70	33.50	31.85	31.97	31.97	-4.40%	268,122
Mar 11, 2026	33.25	34.17	33.12	33.44	33.44	0.57%	207,347
Mar 10, 2026	32.49	33.81	32.49	33.25	33.25	2.15%	324,266
Mar 9, 2026	30.30	32.79	30.09	32.55	32.55	4.06%	298,746
Mar 6, 2026	30.92	33.12	30.92	31.28	31.28	-3.66%	526,447
Mar 5, 2026	32.54	33.18	31.70	32.47	32.47	-1.90%	264,685
Mar 4, 2026	33.10	33.52	32.76	33.10	33.10	1.07%	182,694
Mar 3, 2026	32.53	32.88	31.62	32.75	32.75	-3.68%	316,865
Mar 2, 2026	33.00	34.38	33.00	34.00	34.00	0.65%	269,441
Feb 27, 2026	33.07	34.37	32.66	33.78	33.78	-0.50%	462,849
Feb 26, 2026	34.67	34.67	32.86	33.95	33.95	-2.08%	278,392
Feb 25, 2026	33.85	34.81	33.25	34.67	34.67	4.49%	207,206
Feb 24, 2026	31.82	33.71	31.42	33.18	33.18	5.00%	229,842
Feb 23, 2026	32.07	32.19	30.93	31.60	31.60	-2.56%	292,138
Feb 20, 2026	32.20	33.18	32.15	32.43	32.43	-0.03%	247,707
Feb 19, 2026	33.02	33.02	31.96	32.44	32.44	-2.44%	236,029
Feb 18, 2026	33.49	34.26	32.70	33.25	33.25	-1.22%	468,427
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