PDF Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.91	40.55	37.67	40.11	-	-2.98%	541,858
Apr 27, 2026	47.35	47.35	40.71	41.34	41.34	-11.08%	958,956
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
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