PDF Solutions, Inc. (PDFS) NASDAQ

18.34

-1.26(-6.43%)

Updated at May 09 10:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202519.2819.619.619.8919.15244,201
May 07, 202519.1919.119.119.418.6186,242
May 06, 202518.6919.0519.0519.3518.61175,116
May 05, 202518.9819.0319.0319.2918.98140,242
May 02, 202518.5919.1919.1919.4218.59159,200
May 01, 202518.7618.3118.3118.7618.23198,101
April 30, 202518.0318.3518.3518.417.81218,326
April 29, 202517.5318.5118.5118.7417.53207,308
April 28, 202518.7618.4818.4818.818.08205,758
April 25, 202518.418.7618.7618.7918.2123,161
April 24, 202517.9318.5618.5618.6417.93202,888
April 23, 202518.0217.7117.7118.317.5226,600
April 22, 202517.4717.1717.1717.4116.96139,585
April 21, 202516.6716.9817.0117.2716.63180,374
April 17, 202517.4917.0817.0817.7317.02196,918
April 16, 202517.2917.4217.4217.4516.98270,445
April 15, 202517.8217.9317.9318.5617.81167,050
April 14, 202518.6617.9517.9518.817.58260,200
April 11, 202517.8218.2918.2918.5317.45243,574
April 10, 202518.0817.7917.7918.1817.3313,726
April 09, 202516.4118.9618.9619.4816.41498,547
April 08, 202517.7516.4116.4118.3516.07256,414
April 07, 202516.3417.1417.1418.1615.91409,212
April 04, 202516.5916.8616.8617.3315.93365,052
April 03, 202517.9717.3717.3718.1617.1332,400
April 02, 202518.8319.0419.0419.2518.82185,734
April 01, 202519.0219.1819.1819.3318.81174,900
March 31, 202518.7619.1119.1119.2518.5294,112
March 28, 202520.0519.2819.2820.0519.17230,809
March 27, 202520.4320.0520.0520.519.97215,921
March 26, 202521.0520.4720.4721.1520.33129,445
March 25, 202521.1821.1221.1221.3920.54191,445
March 24, 202521.2121.3321.3321.6921.21154,358
March 21, 202520.4220.7920.7920.820.17546,080
March 20, 202521.0720.9520.9521.4320.92175,893
March 19, 202521.5521.4221.4221.9821.33214,839
March 18, 202521.6221.521.521.6821.19368,706
March 17, 202521.5921.8121.8121.921.44324,300
March 14, 202521.6121.6721.6722.0921.49300,930
March 13, 202521.5121.321.321.9721.03222,576
March 12, 202521.621.6321.6321.8721.21211,616
March 11, 202521.2321.2521.2521.6320.85216,400
March 10, 202521.321.0221.0221.5420.78248,639
March 07, 202521.4521.9421.9421.9820.98203,566
March 06, 202521.6721.421.422.0221.31187,400
March 05, 202521.6522.2122.2122.2621.28180,500
March 04, 202521.1621.5421.5421.9121.1227,866
March 03, 202522.6521.4221.4223.0621.2252,000
February 28, 202522.3722.5222.5222.8822.15281,337
February 27, 202523.6222.322.323.8322.26332,346
February 26, 202523.3623.6723.6724.0423.03326,403
February 25, 202522.4621.9721.9722.4621.9217,760
February 24, 202523.222.4622.4623.222.37295,100
February 21, 202524.723.0123.0124.8322.47288,926
February 20, 202522.4624.5624.5624.7322.25596,387
February 19, 202522.2122.0122.0122.321.69358,900
February 18, 20252322.0222.0223.4322.01484,640
February 14, 202527.4222.9822.9827.4222.85809,044
February 13, 202527.4428.0828.0828.1327.32181,112
February 12, 202527.3527.2927.2927.6626.99133,023
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved