PDFS | PDF Solutions | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

PDF Solutions (PDFS)

NASDAQ

$55.53+$2.14 (+4.01%)

Price as of Oct 02, 2026 4:17 PM EDT

$2.3B
Market Cap
104.25%
1-Year Change
Software - Application
Industry

1 Month
+27.76%

Low Price$41.42

High Price$53.39
3 Months
-20.17%

Low Price$41.17

High Price$56.75
1 Year
+104.25%

Low Price$23.97

High Price$70.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	60.21	63.00	59.76	60.54	-6.79%	502,824
06/22/2026	66.52	68.16	63.78	64.95	-0.63%	497,049
06/18/2026	63.93	66.25	63.52	65.36	+7.02%	1,073,475
06/17/2026	63.18	63.64	60.80	61.07	-0.70%	575,732
06/16/2026	65.09	66.13	61.32	61.50	-5.52%	566,313
06/15/2026	66.95	66.98	64.44	65.09	+1.48%	719,730
06/12/2026	63.71	65.50	62.92	64.14	+0.45%	529,232
06/11/2026	60.00	64.28	59.06	63.85	+10.85%	1,034,367
06/10/2026	57.74	60.22	56.71	57.60	-1.94%	947,112
06/09/2026	57.92	60.87	54.78	58.74	+4.33%	1,503,644
06/08/2026	53.50	56.54	52.32	56.30	+9.43%	998,152
06/05/2026	54.25	54.71	50.97	51.45	-8.76%	611,040
06/04/2026	52.95	58.14	52.60	56.39	+2.27%	700,399
06/03/2026	55.57	56.24	53.75	55.14	-0.61%	643,926
06/02/2026	51.50	56.95	51.50	55.48	+8.19%	1,114,088
06/01/2026	48.10	52.35	47.76	51.28	+5.02%	825,935
05/29/2026	49.39	49.60	47.90	48.83	-0.20%	670,321
05/28/2026	47.43	49.21	45.36	48.93	+2.79%	833,278
05/27/2026	49.89	49.89	46.86	47.60	-2.76%	641,104
05/26/2026	47.83	49.08	46.61	48.95	+6.21%	696,749
05/22/2026	45.00	46.86	44.12	46.09	+3.39%	509,030
05/21/2026	44.18	44.87	43.86	44.58	-0.45%	562,076
05/20/2026	43.04	44.89	42.86	44.78	+5.19%	660,098
05/19/2026	42.50	43.46	41.04	42.57	-2.45%	602,740
05/18/2026	44.77	44.78	42.40	43.64	-2.37%	900,920
05/15/2026	44.67	45.52	43.89	44.70	-2.93%	2,406,423
05/14/2026	46.98	47.32	44.58	46.05	-10.70%	5,406,827
05/13/2026	52.00	53.33	50.95	51.57	+1.22%	595,559
05/12/2026	52.84	53.43	50.01	50.95	-7.51%	946,422