NASDAQ : PDFS
PDF Solutions, Inc. — Price history
Technology · Software - Application · United States
Last price 45.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PDF Solutions, Inc. (PDFS) closed at 41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 42.61 | 44.14 | 40.77 | 41 | 1,327,648 | -10.01% |
| 2026-10-29 | 44.8 | 46.675 | 44.66 | 45.56 | 543,540 | +0.15% |
| 2026-10-28 | 45.62 | 46.09 | 44.3 | 45.49 | 624,990 | +2.85% |
| 2026-10-27 | 41.96 | 44.25 | 40.98 | 44.23 | 638,521 | +8.35% |
| 2026-10-26 | 39.58 | 41.95 | 39.4 | 40.82 | 404,359 | +3.81% |
| 2026-10-23 | 39.01 | 39.92 | 38.63 | 39.32 | 545,536 | -0.38% |
| 2026-10-22 | 41.57 | 42.79 | 39.165 | 39.47 | 667,480 | -10.32% |
| 2026-10-21 | 42.76 | 44.45 | 42.19 | 44.01 | 502,989 | +6.87% |
| 2026-10-20 | 40.37 | 42.07 | 39.5 | 41.18 | 495,494 | -0.10% |
| 2026-10-19 | 41.29 | 42.01 | 40.06 | 41.22 | 521,516 | +5.10% |
| 2026-10-16 | 40.49 | 40.99 | 38.88 | 39.22 | 504,650 | -4.97% |
| 2026-10-15 | 40.7 | 42.69 | 38.795 | 41.27 | 946,004 | -2.69% |
| 2026-10-14 | 46.12 | 47.197 | 42.31 | 42.41 | 688,578 | -10.94% |
| 2026-10-13 | 51.4 | 52.798 | 46.29 | 47.62 | 1,064,335 | -9.62% |
| 2026-10-12 | 54.075 | 54.93 | 52.53 | 52.69 | 602,787 | -3.14% |
| 2026-10-09 | 53.14 | 54.745 | 53.14 | 54.4 | 482,988 | +4.25% |
| 2026-10-08 | 52.05 | 53.755 | 51.655 | 52.18 | 497,087 | -1.86% |
| 2026-10-07 | 52.54 | 53.77 | 52.33 | 53.17 | 429,152 | -2.33% |
| 2026-10-06 | 56.89 | 56.978 | 53.845 | 54.44 | 492,678 | -2.92% |
| 2026-10-05 | 55.71 | 56.67 | 55.22 | 56.08 | 535,320 | +1.05% |
| 2026-10-02 | 55.24 | 56.3 | 54.725 | 55.5 | 336,059 | +3.95% |
| 2026-10-01 | 51.41 | 54.08 | 50.705 | 53.39 | 499,564 | +4.58% |
| 2026-09-30 | 50.53 | 51.62 | 50.13 | 51.05 | 1,069,619 | +2.57% |
| 2026-09-29 | 50.15 | 50.75 | 48.33 | 49.77 | 542,308 | +0.04% |
| 2026-09-28 | 49.02 | 50.43 | 48.25 | 49.75 | 526,233 | +0.40% |
| 2026-09-25 | 49.08 | 50.255 | 48.59 | 49.55 | 403,538 | +3.49% |
| 2026-09-24 | 47.71 | 48.02 | 46.57 | 47.88 | 451,356 | -1.14% |
| 2026-09-23 | 48.36 | 48.49 | 46.54 | 48.43 | 440,571 | -0.02% |
| 2026-09-22 | 46.7 | 48.54 | 46.65 | 48.44 | 529,489 | +3.70% |
| 2026-09-21 | 45.4 | 47.105 | 45.1 | 46.71 | 515,466 | +5.49% |
| 2026-09-18 | 44.29 | 44.75 | 43.55 | 44.28 | 1,317,901 | +1.26% |
| 2026-09-17 | 43.21 | 45.28 | 42.76 | 43.73 | 566,747 | +4.19% |
| 2026-09-16 | 42.24 | 43.18 | 41.59 | 41.97 | 431,419 | +1.33% |
| 2026-09-15 | 43.45 | 43.45 | 41.12 | 41.42 | 846,928 | -3.25% |
| 2026-09-14 | 43.94 | 45.61 | 42.43 | 42.81 | 675,563 | -10.38% |
| 2026-09-11 | 48.08 | 48.99 | 47.2 | 47.77 | 547,106 | +1.29% |
| 2026-09-10 | 45.73 | 48.58 | 45.4 | 47.16 | 658,453 | +0.02% |
| 2026-09-09 | 47.89 | 48.85 | 46.85 | 47.15 | 518,159 | -1.44% |
| 2026-09-08 | 47.35 | 49.32 | 46.81 | 47.84 | 515,818 | +4.80% |
| 2026-09-04 | 44.35 | 45.88 | 44.345 | 45.65 | 470,284 | +5.04% |
| 2026-09-03 | 41.64 | 43.51 | 40.26 | 43.46 | 628,441 | +3.35% |
| 2026-09-02 | 41.83 | 42.415 | 41.099 | 42.05 | 370,002 | +0.62% |
| 2026-09-01 | 43.46 | 43.73 | 41.46 | 41.79 | 558,955 | -6.05% |
| 2026-08-31 | 44.88 | 45.76 | 44.11 | 44.48 | 989,838 | -0.74% |
| 2026-08-28 | 45.79 | 46.17 | 43.9 | 44.81 | 1,363,075 | -2.90% |
| 2026-08-27 | 46.19 | 46.575 | 44.81 | 46.15 | 690,153 | +2.72% |
| 2026-08-26 | 44.3 | 45.03 | 43.44 | 44.93 | 861,540 | +1.47% |
| 2026-08-25 | 45.33 | 45.4 | 43.73 | 44.28 | 442,689 | +0.50% |
| 2026-08-24 | 44.48 | 44.75 | 43 | 44.06 | 425,726 | -3.48% |
| 2026-08-21 | 44.845 | 46.055 | 43.57 | 45.65 | 953,660 | +1.87% |
| 2026-08-20 | 44.97 | 45.75 | 43.15 | 44.81 | 490,430 | -0.91% |
| 2026-08-19 | 48.01 | 48.01 | 44.61 | 45.22 | 343,180 | -5.65% |
| 2026-08-18 | 50.92 | 51.78 | 46.6 | 47.93 | 725,073 | -9.22% |
| 2026-08-17 | 51.66 | 53.43 | 51.66 | 52.8 | 495,399 | +3.73% |
| 2026-08-14 | 49.915 | 51.16 | 49.67 | 50.9 | 312,043 | +1.09% |
| 2026-08-13 | 51.22 | 51.69 | 49.67 | 50.35 | 426,322 | -2.74% |
| 2026-08-12 | 51.73 | 52.47 | 50.44 | 51.77 | 619,302 | +5.33% |
| 2026-08-11 | 50.18 | 51.115 | 48.71 | 49.15 | 541,754 | +3.19% |
| 2026-08-10 | 50.54 | 51.08 | 47.47 | 47.63 | 520,883 | -3.68% |
| 2026-08-07 | 46.98 | 51.44 | 46.76 | 49.45 | 462,201 | +7.73% |
| 2026-08-06 | 48.72 | 50.76 | 45.65 | 45.9 | 824,885 | -7.20% |
| 2026-08-05 | 50.32 | 51.535 | 49.075 | 49.46 | 332,062 | -3.34% |
| 2026-08-04 | 49.855 | 52.08 | 49.63 | 51.17 | 636,862 | +6.60% |
| 2026-08-03 | 44.61 | 48.49 | 44.28 | 48 | 355,672 | +4.14% |
| 2026-07-31 | 48.27 | 49.08 | 45.812 | 46.09 | 693,484 | -0.13% |
| 2026-07-30 | 44.25 | 46.32 | 43.665 | 46.15 | 583,625 | +12.10% |
| 2026-07-29 | 43.965 | 45.383 | 40.99 | 41.17 | 611,111 | -7.67% |
| 2026-07-28 | 44.79 | 45.38 | 42.32 | 44.59 | 729,993 | -6.56% |
| 2026-07-27 | 51.84 | 51.9 | 46.2 | 47.72 | 718,313 | -6.39% |
| 2026-07-24 | 52.35 | 53.26 | 50.11 | 50.98 | 378,263 | -2.62% |
| 2026-07-23 | 52.44 | 54.576 | 51.77 | 52.35 | 331,654 | -2.00% |
| 2026-07-22 | 52.8 | 54.88 | 52.8 | 53.42 | 451,593 | -2.02% |
| 2026-07-21 | 51.77 | 54.67 | 50.48 | 54.52 | 439,363 | +11.54% |
| 2026-07-20 | 51.91 | 52.4 | 48.61 | 48.88 | 461,775 | -4.42% |
| 2026-07-17 | 48.94 | 52.16 | 48.39 | 51.14 | 327,797 | -1.52% |
| 2026-07-16 | 51.63 | 53.53 | 50.57 | 51.93 | 518,041 | -2.81% |
| 2026-07-15 | 55.12 | 55.125 | 50.15 | 53.43 | 437,984 | -1.46% |
| 2026-07-14 | 54.61 | 55.01 | 53.21 | 54.22 | 277,524 | +2.71% |
| 2026-07-13 | 53.37 | 54.35 | 52.23 | 52.79 | 396,684 | -4.92% |
| 2026-07-10 | 54.74 | 56.19 | 54.28 | 55.52 | 272,603 | -0.73% |
| 2026-07-09 | 56.09 | 57.2 | 55.39 | 55.93 | 628,134 | +6.70% |
| 2026-07-08 | 51.55 | 53.76 | 51.378 | 52.42 | 755,162 | +1.53% |
| 2026-07-07 | 53.81 | 53.94 | 49.919 | 51.63 | 937,989 | -9.02% |
| 2026-07-06 | 59.27 | 60.878 | 56.06 | 56.75 | 835,545 | -4.11% |
| 2026-07-02 | 66.64 | 66.64 | 56.96 | 59.18 | 1,375,775 | -11.51% |
| 2026-07-01 | 68.4 | 69.28 | 65.993 | 66.88 | 811,065 | -5.52% |
| 2026-06-30 | 66.24 | 71.685 | 66.2 | 70.79 | 1,159,088 | +7.39% |
| 2026-06-29 | 63.02 | 66.59 | 60.81 | 65.92 | 672,597 | +4.62% |
| 2026-06-26 | 65.72 | 66.36 | 61.65 | 63.01 | 1,598,756 | -8.24% |
| 2026-06-25 | 66.18 | 68.76 | 64.83 | 68.67 | 894,513 | +8.04% |
| 2026-06-24 | 61.31 | 63.64 | 60.155 | 63.56 | 884,261 | +4.99% |
| 2026-06-23 | 60.21 | 63 | 59.76 | 60.54 | 502,824 | -6.79% |
| 2026-06-22 | 66.52 | 68.16 | 63.78 | 64.95 | 497,049 | -0.63% |
| 2026-06-18 | 63.93 | 66.25 | 63.52 | 65.36 | 1,073,475 | +7.02% |
| 2026-06-17 | 63.18 | 63.64 | 60.805 | 61.07 | 575,766 | -0.70% |
| 2026-06-16 | 65.09 | 66.13 | 61.32 | 61.5 | 566,313 | -5.52% |
| 2026-06-15 | 66.95 | 66.975 | 64.435 | 65.09 | 719,730 | +1.48% |
| 2026-06-12 | 63.71 | 65.5 | 62.92 | 64.14 | 529,232 | +0.45% |
| 2026-06-11 | 60 | 64.275 | 59.06 | 63.85 | 1,034,367 | +10.85% |
| 2026-06-10 | 57.74 | 60.22 | 56.71 | 57.6 | 947,112 | -1.94% |
| 2026-06-09 | 57.92 | 60.87 | 54.78 | 58.74 | 1,503,717 | +4.33% |
| 2026-06-08 | 53.5 | 56.54 | 52.32 | 56.3 | 998,152 | +9.43% |
| 2026-06-05 | 54.25 | 54.705 | 50.97 | 51.45 | 611,040 | -8.76% |
| 2026-06-04 | 52.95 | 58.14 | 52.6 | 56.39 | 700,399 | +2.27% |
| 2026-06-03 | 55.57 | 56.24 | 53.745 | 55.14 | 644,015 | -0.61% |
| 2026-06-02 | 51.5 | 56.95 | 51.5 | 55.48 | 1,114,090 | +8.19% |
| 2026-06-01 | 48.1 | 52.35 | 47.76 | 51.28 | 825,935 | +5.02% |
| 2026-05-29 | 49.39 | 49.6 | 47.9 | 48.83 | 670,321 | -0.20% |
| 2026-05-28 | 47.43 | 49.21 | 45.36 | 48.93 | 833,278 | +2.79% |
| 2026-05-27 | 49.89 | 49.89 | 46.86 | 47.6 | 641,104 | -2.76% |
| 2026-05-26 | 47.825 | 49.08 | 46.605 | 48.95 | 696,749 | +6.21% |
| 2026-05-22 | 45 | 46.86 | 44.12 | 46.09 | 509,030 | +3.39% |
| 2026-05-21 | 44.18 | 44.87 | 43.86 | 44.58 | 562,079 | -0.45% |
| 2026-05-20 | 43.04 | 44.89 | 42.855 | 44.78 | 660,098 | +5.19% |
| 2026-05-19 | 42.5 | 43.455 | 41.04 | 42.57 | 602,762 | -2.45% |
| 2026-05-18 | 44.77 | 44.78 | 42.4 | 43.64 | 900,920 | -2.37% |
| 2026-05-15 | 44.67 | 45.52 | 43.89 | 44.7 | 2,406,423 | -2.93% |
| 2026-05-14 | 46.978 | 47.32 | 44.575 | 46.05 | 5,407,072 | -10.70% |
| 2026-05-13 | 52 | 53.33 | 50.95 | 51.57 | 595,559 | +1.22% |
| 2026-05-12 | 52.84 | 53.434 | 50.01 | 50.95 | 946,422 | -7.51% |