5 DAY PERFORMANCE
-4.54%
1 MONTH PERFORMANCE
-15.01%
3 MONTH PERFORMANCE
-29.32%
6 MONTH PERFORMANCE
-36.83%
YEAR-TO-DATE PERFORMANCE
-29.32%
1 YEAR PERFORMANCE
-42.69%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $19.02 | $19.21 (1%) | $19.33 | $18.81 | 106,255 | $740.77 M |
| 03/31/2025 | $18.76 | $19.11 (1.87%) | $19.25 | $18.50 | 293,991 | $737.68 M |
| 03/28/2025 | $20.05 | $19.28 (-3.84%) | $20.05 | $19.17 | 230,809 | $744.25 M |
| 03/27/2025 | $20.43 | $20.05 (-1.86%) | $20.50 | $19.97 | 216,100 | $773.97 M |
| 03/26/2025 | $21.05 | $20.47 (-2.76%) | $21.15 | $20.33 | 129,445 | $790.18 M |
| 03/25/2025 | $21.18 | $21.12 (-0.28%) | $21.39 | $20.54 | 191,445 | $815.27 M |
| 03/24/2025 | $21.21 | $21.33 (0.57%) | $21.69 | $21.21 | 154,358 | $823.38 M |
| 03/21/2025 | $20.42 | $20.79 (1.81%) | $20.80 | $20.17 | 546,080 | $802.54 M |
| 03/20/2025 | $21.07 | $20.96 (-0.52%) | $21.43 | $20.92 | 175,900 | $809.10 M |
| 03/19/2025 | $21.55 | $21.42 (-0.6%) | $21.98 | $21.33 | 214,839 | $826.85 M |
| 03/18/2025 | $21.62 | $21.50 (-0.56%) | $21.68 | $21.19 | 368,706 | $829.94 M |
| 03/17/2025 | $21.59 | $21.81 (1.02%) | $21.90 | $21.44 | 324,300 | $841.91 M |
| 03/14/2025 | $21.61 | $21.67 (0.28%) | $22.09 | $21.49 | 300,930 | $836.51 M |
| 03/13/2025 | $21.51 | $21.30 (-0.98%) | $21.97 | $21.03 | 222,600 | $822.22 M |
| 03/12/2025 | $21.60 | $21.63 (0.14%) | $21.87 | $21.21 | 211,616 | $834.96 M |
| 03/11/2025 | $21.23 | $21.25 (0.09%) | $21.63 | $20.85 | 216,400 | $820.29 M |
| 03/10/2025 | $21.30 | $21.02 (-1.31%) | $21.54 | $20.78 | 248,639 | $811.41 M |
| 03/07/2025 | $21.45 | $21.94 (2.28%) | $21.98 | $20.98 | 203,600 | $846.93 M |
| 03/06/2025 | $21.67 | $21.40 (-1.25%) | $22.02 | $21.31 | 187,400 | $826.08 M |
| 03/05/2025 | $21.65 | $22.21 (2.59%) | $22.26 | $21.28 | 180,500 | $857.35 M |
| 03/04/2025 | $21.16 | $21.54 (1.8%) | $21.91 | $21.10 | 233,000 | $831.49 M |
| 03/03/2025 | $22.65 | $21.42 (-5.43%) | $23.06 | $21.20 | 252,000 | $830.73 M |
| 02/28/2025 | $22.37 | $22.52 (0.67%) | $22.88 | $22.15 | 282,900 | $873.39 M |
| 02/27/2025 | $23.62 | $22.31 (-5.55%) | $23.83 | $22.26 | 332,346 | $865.25 M |
| 02/26/2025 | $23.36 | $23.67 (1.33%) | $24.04 | $23.03 | 326,500 | $917.99 M |
| 02/25/2025 | $22.46 | $21.97 (-2.18%) | $22.46 | $21.90 | 217,800 | $852.06 M |
| 02/24/2025 | $23.20 | $22.46 (-3.19%) | $23.20 | $22.37 | 295,100 | $871.07 M |
| 02/21/2025 | $24.70 | $23.01 (-6.84%) | $24.83 | $22.47 | 288,926 | $892.40 M |
| 02/20/2025 | $22.46 | $24.56 (9.35%) | $24.73 | $22.25 | 598,000 | $952.51 M |
| 02/19/2025 | $22.21 | $22.01 (-0.9%) | $22.30 | $21.69 | 358,900 | $853.61 M |
| 02/18/2025 | $23.00 | $22.02 (-4.26%) | $23.43 | $22.01 | 484,640 | $854.00 M |
| 02/14/2025 | $27.42 | $22.98 (-16.19%) | $27.42 | $22.85 | 809,379 | $891.23 M |
| 02/13/2025 | $27.44 | $28.08 (2.33%) | $28.13 | $27.32 | 181,637 | $1.09 B |
| 02/12/2025 | $27.35 | $27.29 (-0.22%) | $27.66 | $26.99 | 133,023 | $1.06 B |
| 02/11/2025 | $27.50 | $27.82 (1.16%) | $28.05 | $27.35 | 118,130 | $1.08 B |
| 02/10/2025 | $27.93 | $27.93 (0%) | $28.24 | $27.58 | 121,024 | $1.08 B |
| 02/07/2025 | $28.49 | $27.64 (-2.98%) | $28.87 | $27.37 | 191,000 | $1.07 B |
| 02/06/2025 | $28.16 | $28.34 (0.64%) | $28.40 | $28.02 | 135,825 | $1.10 B |
| 02/05/2025 | $27.34 | $28.18 (3.07%) | $28.34 | $27.34 | 175,500 | $1.09 B |
| 02/04/2025 | $27.01 | $27.48 (1.74%) | $27.60 | $27.01 | 93,033 | $1.06 B |
| 02/03/2025 | $27.16 | $27.14 (-0.07%) | $27.52 | $26.65 | 143,116 | $1.05 B |
| 01/31/2025 | $26.71 | $27.86 (4.31%) | $27.93 | $26.71 | 277,500 | $1.08 B |
| 01/30/2025 | $26.76 | $26.64 (-0.45%) | $26.94 | $26.29 | 157,250 | $1.03 B |
| 01/29/2025 | $26.34 | $26.38 (0.15%) | $26.47 | $25.95 | 153,612 | $1.02 B |
| 01/28/2025 | $26.05 | $26.21 (0.61%) | $26.35 | $25.61 | 261,600 | $1.01 B |
| 01/27/2025 | $26.74 | $26.10 (-2.39%) | $27.20 | $25.67 | 328,504 | $1.01 B |
| 01/24/2025 | $28.09 | $27.55 (-1.92%) | $28.09 | $27.37 | 358,900 | $1.07 B |
| 01/23/2025 | $28.26 | $28.28 (0.07%) | $28.52 | $27.72 | 343,016 | $1.09 B |
| 01/22/2025 | $28.50 | $28.70 (0.7%) | $29.12 | $28.30 | 212,900 | $1.11 B |
| 01/21/2025 | $28.29 | $28.48 (0.67%) | $28.73 | $27.93 | 143,609 | $1.10 B |
| 01/17/2025 | $28.01 | $27.88 (-0.46%) | $28.02 | $27.34 | 233,034 | $1.08 B |
| 01/16/2025 | $27.18 | $27.47 (1.07%) | $28.30 | $26.60 | 333,125 | $1.06 B |
| 01/15/2025 | $27.96 | $27.20 (-2.72%) | $27.96 | $27.14 | 324,321 | $1.05 B |
| 01/14/2025 | $27.14 | $27.16 (0.07%) | $27.28 | $26.69 | 134,400 | $1.05 B |
| 01/13/2025 | $26.72 | $26.81 (0.34%) | $27.03 | $26.60 | 154,025 | $1.04 B |
| 01/10/2025 | $27.83 | $27.36 (-1.69%) | $28.55 | $27.09 | 142,641 | $1.06 B |
| 01/08/2025 | $28.60 | $28.33 (-0.94%) | $28.65 | $27.91 | 119,800 | $1.10 B |
| 01/07/2025 | $29.24 | $28.74 (-1.71%) | $29.50 | $28.39 | 155,300 | $1.11 B |
| 01/06/2025 | $28.58 | $29.12 (1.89%) | $29.43 | $28.58 | 131,446 | $1.13 B |
| 01/03/2025 | $27.50 | $28.21 (2.58%) | $28.30 | $27.45 | 97,717 | $1.09 B |
| 01/02/2025 | $27.42 | $27.33 (-0.33%) | $27.93 | $27.09 | 110,638 | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
