PDFS | PDF Solutions | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

PDF Solutions (PDFS)

NASDAQ

$41.83+$2.67 (+6.82%)

Price as of Nov 11, 2026 7:30 PM EST

$1.7B
Market Cap
49.87%
1-Year Change
Software - Application
Industry

1 Month
-28.01%

Low Price$34.52

High Price$52.69
3 Months
-17.78%

Low Price$34.52

High Price$56.08
1 Year
+49.87%

Low Price$23.97

High Price$70.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	39.75	40.50	38.06	39.16	-3.62%	574,189
11/09/2026	38.41	40.90	38.05	40.63	+8.03%	665,677
11/06/2026	35.13	37.85	33.25	37.61	+8.95%	1,121,866
11/05/2026	36.98	37.87	32.58	34.52	-13.24%	1,173,300
11/05/2026	$0.40 Earnings
11/04/2026	42.19	43.01	38.93	39.79	-5.69%	908,120
11/03/2026	39.80	43.27	39.70	42.19	+8.26%	706,799
11/02/2026	42.10	42.59	38.73	38.97	-4.95%	738,010
10/30/2026	42.61	44.14	40.77	41.00	-10.01%	1,327,648
10/29/2026	44.80	46.68	44.66	45.56	+0.15%	543,540
10/28/2026	45.62	46.09	44.30	45.49	+2.85%	624,990
10/27/2026	41.96	44.25	40.98	44.23	+8.35%	638,521
10/26/2026	39.58	41.95	39.40	40.82	+3.81%	404,359
10/23/2026	39.01	39.92	38.63	39.32	-0.38%	545,521
10/22/2026	41.57	42.79	39.17	39.47	-10.32%	667,480
10/21/2026	42.76	44.45	42.19	44.01	+6.87%	502,989
10/20/2026	40.37	42.07	39.50	41.18	-0.10%	490,939
10/19/2026	41.29	42.01	40.06	41.22	+5.10%	521,161
10/16/2026	40.49	40.99	38.88	39.22	-4.97%	504,650
10/15/2026	40.70	42.69	38.80	41.27	-2.69%	946,004
10/14/2026	46.12	47.20	42.31	42.41	-10.94%	688,578
10/13/2026	51.40	52.80	46.29	47.62	-9.62%	1,064,335
10/12/2026	54.08	54.93	52.53	52.69	-3.14%	602,787
10/09/2026	53.14	54.75	53.14	54.40	+4.25%	482,988
10/08/2026	52.05	53.76	51.66	52.18	-1.86%	497,087
10/07/2026	52.54	53.77	52.33	53.17	-2.33%	429,152
10/06/2026	56.89	56.98	53.85	54.44	-2.92%	492,678
10/05/2026	55.71	56.67	55.22	56.08	+1.05%	535,320
10/02/2026	55.24	56.30	54.73	55.50	+3.95%	336,059
10/01/2026	51.41	54.08	50.71	53.39	+4.58%	499,564
09/30/2026	50.53	51.62	50.13	51.05	+2.57%	1,069,619
09/29/2026	50.15	50.75	48.33	49.77	+0.04%	542,308
09/28/2026	49.02	50.43	48.25	49.75	+0.40%	526,233
09/25/2026	49.08	50.26	48.59	49.55	+3.49%	403,538
09/24/2026	47.71	48.02	46.57	47.88	-1.14%	451,356
09/23/2026	48.36	48.49	46.54	48.43	-0.02%	440,607
09/22/2026	46.70	48.54	46.65	48.44	+3.70%	525,087
09/21/2026	45.40	47.11	45.10	46.71	+5.49%	515,466
09/18/2026	44.29	44.75	43.55	44.28	+1.26%	1,314,815
09/17/2026	43.21	45.28	42.76	43.73	+4.19%	566,747
09/16/2026	42.24	43.18	41.59	41.97	+1.33%	431,419
09/15/2026	43.45	43.45	41.12	41.42	-3.25%	846,928
09/14/2026	43.94	45.61	42.43	42.81	-10.38%	675,563
09/11/2026	48.08	48.99	47.20	47.77	+1.29%	547,106
09/10/2026	45.73	48.58	45.40	47.16	+0.02%	658,453
09/09/2026	47.89	48.85	46.85	47.15	-1.44%	518,160
09/08/2026	47.35	49.32	46.81	47.84	+4.80%	515,818
09/04/2026	44.35	45.88	44.35	45.65	+5.04%	470,284
09/03/2026	41.64	43.51	40.26	43.46	+3.35%	628,441
09/02/2026	41.83	42.42	41.10	42.05	+0.62%	370,002
09/01/2026	43.46	43.73	41.46	41.79	-6.05%	558,955
08/31/2026	44.88	45.76	44.11	44.48	-0.74%	985,699
08/28/2026	45.79	46.17	43.90	44.81	-2.90%	1,363,075
08/27/2026	46.19	46.58	44.81	46.15	+2.72%	690,153
08/26/2026	44.30	45.03	43.44	44.93	+1.47%	861,540
08/25/2026	45.33	45.40	43.73	44.28	+0.50%	442,689
08/24/2026	44.48	44.75	43.00	44.06	-3.48%	425,726
08/21/2026	44.85	46.06	43.57	45.65	+1.87%	953,660
08/20/2026	44.97	45.75	43.15	44.81	-0.91%	490,430
08/19/2026	48.01	48.01	44.61	45.22	-5.65%	342,351
08/18/2026	50.92	51.78	46.60	47.93	-9.22%	725,073
08/17/2026	51.66	53.43	51.66	52.80	+3.73%	495,399
08/14/2026	49.92	51.16	49.67	50.90	+1.09%	312,043
08/13/2026	51.22	51.69	49.67	50.35	-2.74%	426,322
08/12/2026	51.73	52.47	50.44	51.77	+5.33%	619,302
08/11/2026	50.18	51.11	48.71	49.15	+3.19%	541,754
08/10/2026	50.54	51.08	47.47	47.63	-3.68%	520,883
08/07/2026	46.98	51.44	46.76	49.45	+7.73%	462,198
08/06/2026	48.72	50.76	45.65	45.90	-7.20%	824,885
08/06/2026	$0.27 Earnings
08/05/2026	50.32	51.54	49.08	49.46	-3.34%	332,062
08/04/2026	49.86	52.08	49.63	51.17	+6.60%	636,862
08/03/2026	44.61	48.49	44.28	48.00	+4.14%	355,672
07/31/2026	48.27	49.08	45.81	46.09	-0.13%	693,484
07/30/2026	44.25	46.32	43.67	46.15	+12.10%	583,625
07/29/2026	43.97	45.38	40.99	41.17	-7.67%	611,111
07/28/2026	44.79	45.38	42.32	44.59	-6.56%	729,993
07/27/2026	51.84	51.90	46.20	47.72	-6.39%	718,313
07/24/2026	52.35	53.26	50.11	50.98	-2.62%	378,263
07/23/2026	52.44	54.58	51.77	52.35	-2.00%	331,654
07/22/2026	52.80	54.88	52.80	53.42	-2.02%	451,593
07/21/2026	51.77	54.67	50.48	54.52	+11.54%	439,363
07/20/2026	51.91	52.40	48.61	48.88	-4.42%	461,775
07/17/2026	48.94	52.16	48.39	51.14	-1.52%	327,797
07/16/2026	51.63	53.53	50.57	51.93	-2.81%	518,041
07/15/2026	55.12	55.13	50.15	53.43	-1.46%	437,479
07/14/2026	54.61	55.01	53.21	54.22	+2.71%	274,610
07/13/2026	53.37	54.35	52.23	52.79	-4.92%	396,684
07/10/2026	54.74	56.19	54.28	55.52	-0.73%	272,603
07/09/2026	56.09	57.20	55.39	55.93	+6.70%	628,134
07/08/2026	51.55	53.76	51.38	52.42	+1.53%	755,162
07/07/2026	53.81	53.94	49.92	51.63	-9.02%	937,989
07/06/2026	59.27	60.88	56.06	56.75	-4.11%	835,545
07/02/2026	66.64	66.64	56.96	59.18	-11.51%	1,375,775
07/01/2026	68.40	69.28	65.99	66.88	-5.52%	811,065
06/30/2026	66.24	71.69	66.20	70.79	+7.39%	1,158,993
06/29/2026	63.02	66.59	60.81	65.92	+4.62%	672,497
06/26/2026	65.72	66.36	61.65	63.01	-8.24%	1,598,553
06/25/2026	66.18	68.76	64.83	68.67	+8.04%	894,513
06/24/2026	61.31	63.64	60.16	63.56	+4.99%	884,254