PDF Solutions, Inc. - Common Stock (PDFS)

Last Price55.52

Change-0.41 (-0.73%)

NASDAQ· Last Trade: Jul 11th, 6:29 AM EDT

Historical Prices For PDF Solutions, Inc. - Common Stock (PDFS)

Date Range:

2026-04-11 - 2026-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	54.74	56.19	54.28	55.52	272,603	55.52
7/09/2026	56.09	57.20	55.39	55.93	627,874	55.93
7/08/2026	51.55	53.76	51.38	52.42	755,083	52.42
7/07/2026	53.81	53.94	49.92	51.63	937,989	51.63
7/06/2026	59.27	60.88	56.06	56.75	835,545	56.75
7/02/2026	66.64	66.64	56.96	59.18	1,375,776	59.18
7/01/2026	68.40	69.28	65.99	66.88	811,065	66.88
6/30/2026	66.24	71.69	66.20	70.79	1,159,089	70.79
6/29/2026	63.02	66.59	60.81	65.92	672,598	65.92
6/26/2026	65.72	66.36	61.65	63.01	1,598,756	63.01
6/25/2026	66.18	68.76	64.83	68.67	894,514	68.67
6/24/2026	61.31	63.64	60.16	63.56	884,151	63.56
6/23/2026	60.21	63.00	59.76	60.54	502,821	60.54
6/22/2026	66.52	68.16	63.78	64.95	497,042	64.95
6/18/2026	63.93	66.25	63.52	65.36	1,073,475	65.36
6/17/2026	63.18	63.64	60.80	61.07	575,765	61.07
6/16/2026	65.09	66.13	61.32	61.50	566,309	61.50
6/15/2026	66.95	66.97	64.44	65.09	719,703	65.09
6/12/2026	63.71	65.50	62.92	64.14	529,233	64.14
6/11/2026	60.00	64.28	59.06	63.85	1,034,363	63.85
6/10/2026	57.74	60.22	56.71	57.60	947,113	57.60
6/09/2026	57.92	60.87	54.78	58.74	1,503,718	58.74
6/08/2026	53.50	56.54	52.32	56.30	998,153	56.30
6/05/2026	54.25	54.70	50.97	51.45	611,040	51.45
6/04/2026	52.95	58.14	52.60	56.39	700,389	56.39
6/03/2026	55.57	56.24	53.74	55.14	643,815	55.14
6/02/2026	51.50	56.95	51.50	55.48	1,114,085	55.48
6/01/2026	48.10	52.35	47.76	51.28	825,935	51.28
5/29/2026	49.39	49.60	47.90	48.83	670,321	48.83
5/28/2026	47.43	49.21	45.36	48.93	833,280	48.93
5/27/2026	49.89	49.89	46.86	47.60	641,020	47.60
5/26/2026	47.83	49.08	46.60	48.95	696,741	48.95
5/22/2026	45.00	46.86	44.12	46.09	509,030	46.09
5/21/2026	44.18	44.87	43.86	44.58	562,041	44.58
5/20/2026	43.04	44.89	42.85	44.78	660,098	44.78
5/19/2026	42.50	43.45	41.04	42.57	602,763	42.57
5/18/2026	44.77	44.78	42.40	43.64	900,921	43.64
5/15/2026	44.67	45.50	43.89	44.70	2,406,424	44.70
5/14/2026	46.98	47.32	44.58	46.05	5,406,921	46.05
5/13/2026	52.00	53.33	50.95	51.57	594,686	51.57
5/12/2026	52.84	53.43	50.01	50.95	945,574	50.95
5/11/2026	51.99	56.46	51.97	55.09	1,072,673	55.09
5/08/2026	46.14	52.28	42.72	51.63	919,242	51.63
5/07/2026	48.50	49.10	46.33	47.70	974,600	47.70
5/06/2026	47.65	48.16	45.73	48.09	419,966	48.09
5/05/2026	45.71	46.50	45.09	46.35	252,425	46.35
5/04/2026	44.99	45.82	43.56	44.40	361,626	44.40
5/01/2026	43.00	44.94	42.33	44.55	521,907	44.55
4/30/2026	39.86	43.00	39.77	42.85	438,706	42.85
4/29/2026	40.10	40.27	38.83	40.00	402,996	40.00
4/28/2026	39.91	40.55	37.67	40.10	660,979	40.10
4/27/2026	47.35	47.35	40.71	41.34	959,960	41.34
4/24/2026	50.12	50.45	44.50	46.49	1,348,652	46.49
4/23/2026	43.83	44.50	42.84	43.86	292,236	43.86
4/22/2026	44.28	44.28	42.79	43.78	251,750	43.78
4/21/2026	43.83	44.47	43.30	43.61	315,408	43.61
4/20/2026	44.40	45.30	43.41	43.54	386,057	43.54
4/17/2026	43.05	44.15	42.51	43.97	530,488	43.97
4/16/2026	41.88	42.55	41.08	41.82	850,940	41.82
4/15/2026	41.11	41.94	40.33	41.88	492,814	41.88
4/14/2026	41.51	42.38	40.86	41.33	333,466	41.33
4/13/2026	38.74	41.03	38.74	40.66	384,552	40.66