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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.2	32.43	32.43	33.19	32.15	245,195
February 19, 2026	33.02	32.44	32.44	33.02	31.96	236,029
February 18, 2026	33.49	33.25	33.25	34.26	32.7	468,427
February 17, 2026	33.43	33.66	33.66	34.14	32.73	391,314
February 13, 2026	32.15	33.69	33.69	35.13	32.13	499,564
February 12, 2026	32.75	32.11	32.11	33.11	31.6	373,443
February 11, 2026	31.42	32.52	32.51	32.67	30.38	359,457
February 10, 2026	30.75	30.71	30.71	31.38	30	198,600
February 09, 2026	29.03	30.64	30.64	31.04	28.75	325,149
February 06, 2026	27.87	29.07	29.07	29.56	27.55	330,661
February 05, 2026	27.47	27.02	27.02	28	26.59	313,060
February 04, 2026	29.26	27.54	27.54	29.51	27.38	336,381
February 03, 2026	31.66	29.25	29.25	32.1	28.69	399,482
February 02, 2026	31.73	31.23	31.23	32.65	30.73	389,400
January 30, 2026	33.44	31.85	31.85	33.97	31.81	307,048
January 29, 2026	34.3	34.03	34.03	34.64	33.17	242,400
January 28, 2026	34.67	34.46	34.46	35.21	33.96	262,385
January 27, 2026	34.21	33.85	33.84	34.51	33.77	179,908
January 26, 2026	34.01	33.98	33.98	34.72	33.5	216,574
January 23, 2026	34.73	33.8	33.8	36.6	33.7	166,527
January 22, 2026	36.99	34.84	34.84	36.99	34.81	214,235
January 21, 2026	36.2	35.86	35.86	36.37	35.28	336,585
January 20, 2026	34.73	35.63	35.63	36.87	34.73	604,235
January 16, 2026	34.94	35.76	35.76	35.82	34.94	267,033
January 15, 2026	33.62	34.79	34.79	35.42	33.61	492,718
January 14, 2026	32.33	32.91	32.91	33.67	32.07	405,752
January 13, 2026	32	32.48	32.48	32.85	31.68	225,782
January 12, 2026	31.33	31.87	31.87	32.14	31.28	193,200
January 09, 2026	30.6	31.56	31.56	31.87	30.6	208,244
January 08, 2026	31.81	30.41	30.41	32.03	30.12	253,039
January 07, 2026	31.77	32.05	32.05	32.1	31.36	276,600
January 06, 2026	31.25	32.12	32.12	32.34	31	334,280
January 05, 2026	29.98	30.97	30.97	31.2	29.98	234,217
January 02, 2026	29.2	29.55	29.55	29.84	28.74	415,037
December 31, 2025	29.83	28.53	28.53	29.83	28.51	189,608
December 30, 2025	29.74	29.65	29.65	29.88	29.34	201,649
December 29, 2025	29.27	29.76	29.76	29.8	29.06	193,327
December 26, 2025	28.74	29.31	29.31	29.43	28.62	158,965
December 24, 2025	28.75	28.74	28.74	28.82	28.35	97,506
December 23, 2025	29.01	28.81	28.81	29.01	28.5	134,923
December 22, 2025	28.41	29.04	29.04	29.25	28.18	201,378
December 19, 2025	27.36	27.95	27.95	28.22	27.36	409,131
December 18, 2025	28	27.42	27.42	28.75	27.12	239,288
December 17, 2025	29.5	27.52	27.52	29.5	27.48	236,594
December 16, 2025	29.63	29.04	29.04	29.88	28.82	297,619
December 15, 2025	30.65	29.93	29.93	30.65	29.92	235,400
December 12, 2025	31.73	30.14	30.14	31.74	29.93	327,047
December 11, 2025	31.79	31.92	31.92	32.31	31.2	216,027
December 10, 2025	31.67	31.86	31.86	32.06	31.05	311,817
December 09, 2025	31.01	31.61	31.61	31.79	30.75	347,567
December 08, 2025	30	31.01	31.01	31.46	29.77	556,700
December 05, 2025	29.13	29.75	29.75	29.91	28.95	317,100
December 04, 2025	29.03	28.95	28.95	29.64	28.74	277,590
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

PDF Solutions, Inc. (PDFS) NASDAQ