PDF Solutions, Inc. - PDFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	28	29.03	29.03	29.19	27.61	224,900
December 02, 2025	27.21	28.02	28.02	28.12	27.21	236,900
December 01, 2025	26.68	26.91	26.91	27.22	26.68	206,600
November 28, 2025	26.88	27.1	27.1	27.36	26.82	102,400
November 26, 2025	27	26.84	26.84	27.34	26.5	391,045
November 25, 2025	25.6	26.95	26.95	27	25.28	363,865
November 24, 2025	25.15	25.6	25.6	25.89	24.96	420,000
November 21, 2025	23.95	24.92	24.92	25.05	23.7	309,305
November 20, 2025	25	23.98	23.98	25.66	23.88	338,500
November 19, 2025	24.23	24.47	24.47	24.98	24.18	224,831
November 18, 2025	24.64	23.97	23.97	24.99	23.55	236,234
November 17, 2025	25.07	24.83	24.83	25.25	24.6	263,751
November 14, 2025	24.21	25.11	25.11	25.13	24.2	389,300
November 13, 2025	25.66	25.14	25.14	25.78	24.87	336,007
November 12, 2025	26.3	25.97	25.97	26.61	25.8	258,819
November 11, 2025	26.84	26.13	26.13	26.84	25.71	261,089
November 10, 2025	27.09	27.11	27.11	27.19	26.7	247,900
November 07, 2025	29.01	26.45	26.45	29.01	25.65	556,001
November 06, 2025	27.89	27.49	27.49	28.46	27	352,322
November 05, 2025	28.49	28.05	28.05	28.87	27.89	345,425
November 04, 2025	28.51	27.93	27.93	29.08	27.92	320,201
November 03, 2025	29.27	29.3	29.3	29.44	28.79	224,753
October 31, 2025	29.11	29.13	29.13	29.56	28.93	218,505
October 30, 2025	29.2	29.18	29.18	29.79	29.06	203,900
October 29, 2025	28.62	29.22	29.22	29.87	28.62	229,000
October 28, 2025	28.53	28.57	28.57	28.67	28.03	144,922
October 27, 2025	28.39	28.73	28.73	28.74	28.09	188,300
October 24, 2025	27.75	28.11	28.11	28.33	27.59	114,357
October 23, 2025	27.27	27.41	27.41	28.08	27.01	148,448
October 22, 2025	28.21	27.37	27.37	28.4	27.22	267,114
October 21, 2025	27.9	28.5	28.5	28.66	27.87	170,803
October 20, 2025	27.72	28.29	28.29	28.55	27.72	146,408
October 17, 2025	27.32	27.47	27.47	28.29	27.31	342,100
October 16, 2025	28.02	27.83	27.83	28.37	27.68	321,200
October 15, 2025	26.97	27.7	27.7	27.73	26.84	278,327
October 14, 2025	25.92	26.52	26.52	26.98	25.92	164,500
October 13, 2025	25.75	26.53	26.53	26.63	25.51	195,829
October 10, 2025	26.37	25.1	25.1	26.62	25.03	248,139
October 09, 2025	26.07	26.35	26.35	26.48	25.87	290,093
October 08, 2025	25.46	26.08	26.08	26.12	25.29	230,010
October 07, 2025	27.04	25.41	25.41	27.04	25.25	252,422
October 06, 2025	26.61	26.93	26.93	27.12	26.44	201,200
October 03, 2025	26.31	26.11	26.11	26.6	25.96	169,187
October 02, 2025	26.45	26.14	26.15	26.5	25.85	277,331
October 01, 2025	25.5	26.22	26.22	26.26	25.13	348,800
September 30, 2025	26.1	25.82	25.82	26.3	25.36	329,203
September 29, 2025	26.28	26.1	26.1	26.59	25.98	474,043
September 26, 2025	25.46	26.12	26.12	26.31	25.35	297,753
September 25, 2025	25.03	25.53	25.53	25.57	24.6	316,317
September 24, 2025	25.5	25.46	25.46	25.68	24.98	514,900
September 23, 2025	24.28	25.96	25.96	26.35	23.99	795,340
September 22, 2025	21.96	22.54	22.54	22.63	21.92	311,600
September 19, 2025	21.92	22.01	22.01	22.53	21.51	585,400
September 18, 2025	21	21.84	21.84	21.92	20.93	455,600
September 17, 2025	19.98	20.06	20.06	20.59	19.75	306,554
September 16, 2025	19.64	19.94	19.94	19.97	19.57	280,350
September 15, 2025	19.46	19.65	19.65	19.74	19.38	201,035
September 12, 2025	19.9	19.38	19.38	19.95	19.36	190,900
September 11, 2025	19.49	19.97	19.97	20.02	19.49	223,700
September 10, 2025	20.12	19.33	19.33	20.13	19.17	250,700

PDF Solutions, Inc. (PDFS) NASDAQ