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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	19.04	19.22	19.22	19.36	19	276,129
August 20, 2025	19.37	19.26	19.26	19.43	19.04	241,022
August 19, 2025	19.7	19.47	19.47	19.86	19.31	183,700
August 18, 2025	19.38	19.62	19.62	19.91	19.25	212,900
August 15, 2025	19.1	19.35	19.35	19.43	18.56	271,216
August 14, 2025	19.79	19.1	19.1	19.81	19.07	282,300
August 13, 2025	20.5	20.08	20.08	20.5	19.57	348,000
August 12, 2025	19.21	20.3	20.3	20.35	18.8	415,300
August 11, 2025	19.73	18.97	18.97	20.27	18.59	646,441
August 08, 2025	21.05	19.73	19.73	21.15	18.12	958,515
August 07, 2025	22.97	22.18	22.18	22.97	21.9	238,300
August 06, 2025	22.49	22.3	22.3	22.64	21.94	184,214
August 05, 2025	23.02	22.6	22.6	23.02	22.02	202,500
August 04, 2025	21.88	22.87	22.87	22.9	21.79	244,852
August 01, 2025	21.79	21.72	21.72	22.03	21.25	318,487
July 31, 2025	23.03	22.23	22.23	23.22	22.11	336,747
July 30, 2025	24.3	23.25	23.25	24.32	23.04	222,738
July 29, 2025	24.55	24.23	24.24	24.76	24	204,053
July 28, 2025	23.99	24.25	24.25	24.51	23.95	223,101
July 25, 2025	23.73	23.79	23.79	23.82	23.47	122,600
July 24, 2025	23.77	23.77	23.77	23.92	23.09	181,049
July 23, 2025	23.76	23.88	23.88	23.88	23.4	183,044
July 22, 2025	23.77	23.72	23.72	23.93	23.3	227,916
July 21, 2025	23.76	23.88	23.88	24	23.47	179,911
July 18, 2025	23.91	23.58	23.58	23.92	23.3	239,438
July 17, 2025	23.21	23.52	23.52	23.65	23.07	284,347
July 16, 2025	22.57	23.29	23.29	23.38	21.95	360,300
July 15, 2025	23.25	22.56	22.56	23.66	22.54	234,807
July 14, 2025	22.81	22.91	22.91	22.98	22.4	247,186
July 11, 2025	23.27	23.02	23.02	23.56	22.94	285,133
July 10, 2025	23.92	23.51	23.51	24	23.09	432,718
July 09, 2025	23.67	23.7	23.7	24.19	23.27	327,217
July 08, 2025	22.57	23.7	23.7	23.8	22.46	326,463
July 07, 2025	22.63	22.35	22.35	23.02	22.28	433,500
July 03, 2025	22.81	22.99	22.99	23.04	22.66	201,200
July 02, 2025	22.14	22.6	22.6	22.6	21.76	260,538
July 01, 2025	21.27	21.87	21.87	22.18	21.09	292,539
June 30, 2025	21.24	21.38	21.38	21.44	20.94	414,198
June 27, 2025	21.48	21.15	21.15	21.57	20.74	713,441
June 26, 2025	21	21.44	21.44	21.48	20.94	215,903
June 25, 2025	20.89	20.93	20.93	21.07	20.57	205,700
June 24, 2025	20.13	20.73	20.73	20.85	19.95	174,639
June 23, 2025	19.63	19.82	19.82	19.83	19.4	185,600
June 20, 2025	20.18	19.56	19.56	20.47	19.23	320,155
June 18, 2025	20.2	19.9	19.9	20.3	19.84	153,628
June 17, 2025	20.02	20.17	20.17	20.41	20.02	177,700
June 16, 2025	19.59	20.19	20.19	20.34	19.54	235,569
June 13, 2025	19.6	19.38	19.38	20	19.34	208,138
June 12, 2025	20.09	20.15	20.15	20.35	19.93	166,700
June 11, 2025	20.27	20.27	20.27	20.7	20.15	204,837
June 10, 2025	19.86	20.2	20.2	20.28	19.66	154,700
June 09, 2025	19.4	19.64	19.64	19.99	19.39	210,900
June 06, 2025	19.29	19.25	19.25	19.68	19.03	174,300
June 05, 2025	19.07	19.07	19.07	19.74	18.86	301,400
June 04, 2025	18.65	18.95	18.95	19.08	18.46	161,700
June 03, 2025	17.85	18.54	18.54	18.61	17.6	152,100
June 02, 2025	17.62	17.82	17.82	17.91	17.43	214,400
May 30, 2025	18.18	17.7	17.7	18.18	17.35	322,304
May 29, 2025	18.42	18.31	18.31	18.51	18.13	173,429
May 28, 2025	18.87	18.13	18.13	19.14	18.05	209,131

PDF Solutions, Inc. (PDFS) NASDAQ