Skip to main content
PDF Solutions, Inc. (PDFS)
NASDAQ: PDFS · Real-Time Price · USD
29.75
+0.80 (2.76%)
At close: Dec 5, 2025, 4:00 PM EST
29.73
-0.02 (-0.07%)
After-hours: Dec 5, 2025, 5:37 PM EST

PDF Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1329.9128.9529.7529.752.76%316,962
Dec 4, 202529.0329.6428.5028.9528.95-0.28%289,461
Dec 3, 202528.0029.1927.6129.0329.033.60%224,879
Dec 2, 202527.2128.1227.2128.0228.024.12%236,851
Dec 1, 202526.6827.2226.6826.9126.91-0.70%206,581
Nov 28, 202526.8827.3626.8227.1027.100.97%102,383
Nov 26, 202527.0027.3426.5026.8426.84-0.41%391,045
Nov 25, 202525.6027.0025.2826.9526.955.27%372,560
Nov 24, 202525.1525.8924.9625.6025.602.73%404,982
Nov 21, 202523.9325.0623.6924.9224.923.92%314,556
Nov 20, 202525.0025.6623.8823.9823.98-2.00%338,498
Nov 19, 202524.2324.9824.1924.4724.472.09%224,831
Nov 18, 202524.6424.9923.5523.9723.97-3.46%242,283
Nov 17, 202525.0725.2524.6024.8324.83-1.12%263,751
Nov 14, 202524.2125.1324.2025.1125.11-0.12%389,258
Nov 13, 202525.6625.7824.8725.1425.14-3.20%336,007
Nov 12, 202526.3026.6125.8025.9725.97-0.61%265,042
Nov 11, 202526.8426.8425.7126.1326.13-3.61%267,765
Nov 10, 202527.0927.1926.7027.1127.112.50%247,868
Nov 7, 202529.0129.0125.6526.4526.45-3.78%556,001
Nov 6, 202527.8928.4627.0027.4927.49-2.00%355,057
Nov 5, 202528.4928.8727.8928.0528.050.43%345,425
Nov 4, 202528.5129.0827.9227.9327.93-4.68%320,201
Nov 3, 202529.2729.4428.7929.3029.300.58%224,753
Oct 31, 202529.1129.5628.9329.1329.13-0.17%218,505
Oct 30, 202529.2029.7929.0629.1829.18-0.14%204,425
Oct 29, 202528.6229.8728.6229.2229.222.28%228,995
Oct 28, 202528.5328.6728.0328.5728.57-0.56%144,922
Oct 27, 202528.3928.7428.0928.7328.732.21%188,262
Oct 24, 202527.7528.3327.5928.1128.112.55%114,357
Oct 23, 202527.2728.0827.0127.4127.410.15%148,448
Oct 22, 202528.2128.4027.2227.3727.37-3.96%267,114
Oct 21, 202527.9028.6627.8728.5028.500.74%170,803
Oct 20, 202527.7228.5527.7228.2928.292.99%146,408
Oct 17, 202527.3228.3027.3127.4727.47-1.29%342,077
Oct 16, 202528.0228.3727.6827.8327.830.47%321,163
Oct 15, 202526.9727.7326.8427.7027.704.45%278,367
Oct 14, 202525.9226.9825.9226.5226.52-0.04%164,468
Oct 13, 202525.7526.6325.5126.5326.535.70%195,829
Oct 10, 202526.3726.6225.0325.1025.10-4.74%248,139
Oct 9, 202526.0726.4825.8526.3526.351.04%296,658
Oct 8, 202525.4626.1225.2926.0826.082.64%245,146
Oct 7, 202527.0427.0425.2525.4125.41-5.64%252,422
Oct 6, 202526.6127.1226.4426.9326.933.14%201,152
Oct 3, 202526.3126.6025.9626.1126.11-0.11%169,187
Oct 2, 202526.4526.5725.8426.1426.14-0.31%283,772
Oct 1, 202525.5026.2625.1326.2226.221.55%348,762
Sep 30, 202526.1026.3025.3625.8225.82-1.07%329,203
Sep 29, 202526.2826.5925.9826.1026.10-0.08%474,043
Sep 26, 202525.5226.3225.3526.1226.122.31%303,380