PDF Solutions, Inc. - Common Stock (PDFS)

Last Price48.93

Change+1.33 (2.79%)

NASDAQ· Last Trade: May 28th, 5:59 PM EDT

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

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/10/2026	38.40	39.06	38.10	38.83	245,117	38.83
4/09/2026	36.75	38.01	36.63	37.91	290,805	37.91
4/08/2026	36.40	37.75	36.40	36.95	659,663	36.95
4/07/2026	33.97	34.50	33.42	34.40	249,288	34.40
4/06/2026	35.02	35.07	34.06	34.07	180,619	34.07
4/02/2026	32.20	34.76	31.93	34.71	338,013	34.71
4/01/2026	33.45	34.53	32.89	33.40	286,297	33.40
3/31/2026	31.50	32.82	31.33	32.71	281,927	32.71
3/30/2026	33.73	33.77	30.70	30.88	311,274	30.88
3/27/2026	33.90	35.25	33.22	33.46	917,123	33.46
3/26/2026	34.24	34.87	33.66	34.42	612,200	34.42
3/25/2026	35.19	35.34	34.08	34.87	284,710	34.87
3/24/2026	33.47	35.00	33.47	34.53	223,547	34.53
3/23/2026	33.48	34.93	33.32	33.92	302,879	33.92
3/20/2026	34.06	34.45	32.08	32.76	518,851	32.76
3/19/2026	32.67	34.47	32.22	33.98	315,394	33.98
3/18/2026	33.20	34.17	32.97	33.54	297,317	33.54
3/17/2026	33.21	33.84	32.80	33.14	216,560	33.14
3/16/2026	32.16	33.45	32.16	33.01	237,037	33.01
3/13/2026	32.33	32.95	31.31	31.77	251,970	31.77
3/12/2026	32.70	33.50	31.85	31.97	268,083	31.97
3/11/2026	33.25	34.17	33.12	33.44	207,347	33.44
3/10/2026	32.49	33.81	32.49	33.25	324,266	33.25
3/09/2026	30.30	32.79	30.09	32.55	298,746	32.55
3/06/2026	30.92	33.12	30.92	31.28	526,448	31.28
3/05/2026	32.54	33.18	31.70	32.47	264,686	32.47
3/04/2026	33.10	33.52	32.76	33.10	182,690	33.10
3/03/2026	32.53	32.88	31.61	32.75	316,866	32.75
3/02/2026	33.00	34.38	33.00	34.00	269,260	34.00