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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.92	20.11	20.11	20.43	19.81	235,500
September 08, 2025	20.02	19.88	19.88	20.07	19.7	295,013
September 05, 2025	19.94	19.95	19.95	20.17	19.7	207,000
September 04, 2025	19.4	19.69	19.69	19.72	19.07	135,182
September 03, 2025	19.34	19.2	19.2	19.51	18.93	197,701
September 02, 2025	20	19.36	19.36	20	19.13	304,400
August 29, 2025	19.84	20.45	20.45	20.54	19.58	338,310
August 28, 2025	19.94	19.96	19.96	20.07	19.6	298,502
August 27, 2025	19.96	19.76	19.76	20.11	19.59	356,900
August 26, 2025	19.88	20.03	20.03	20.11	19.68	351,600
August 25, 2025	20.27	19.89	19.89	20.42	19.84	155,003
August 22, 2025	19.39	20.28	20.28	20.63	19.36	467,921
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

PDF Solutions, Inc. (PDFS) NASDAQ