5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+17.57%
3 MONTH PERFORMANCE
+20.62%
6 MONTH PERFORMANCE
+42.10%
YEAR-TO-DATE PERFORMANCE
+20.79%
1 YEAR PERFORMANCE
+31.48%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $34.40 | $34.46 (0.17%) | $35.21 | $33.96 | 269.97 K | $1.35 B |
| 01/27/2026 | $34.12 | $33.85 (-0.79%) | $34.53 | $33.77 | 183.50 K | $1.34 B |
| 01/26/2026 | $34.01 | $33.98 (-0.09%) | $34.72 | $33.50 | 216.57 K | $1.34 B |
| 01/23/2026 | $34.73 | $33.83 (-2.59%) | $36.60 | $33.70 | 197.41 K | $1.34 B |
| 01/22/2026 | $36.99 | $34.84 (-5.81%) | $36.99 | $34.81 | 219.80 K | $1.38 B |
| 01/21/2026 | $36.20 | $35.86 (-0.94%) | $36.40 | $35.28 | 345.50 K | $1.42 B |
| 01/20/2026 | $34.73 | $35.63 (2.59%) | $36.87 | $34.73 | 604.24 K | $1.41 B |
| 01/16/2026 | $34.94 | $35.76 (2.35%) | $35.82 | $34.94 | 267.90 K | $1.41 B |
| 01/15/2026 | $33.62 | $34.79 (3.48%) | $35.42 | $33.61 | 496.91 K | $1.37 B |
| 01/14/2026 | $32.33 | $32.91 (1.79%) | $33.67 | $32.07 | 409.50 K | $1.30 B |
| 01/13/2026 | $32.00 | $32.48 (1.5%) | $32.85 | $31.68 | 225.80 K | $1.28 B |
| 01/12/2026 | $31.33 | $31.87 (1.72%) | $32.14 | $31.28 | 193.20 K | $1.26 B |
| 01/09/2026 | $30.60 | $31.56 (3.14%) | $31.87 | $30.60 | 208.30 K | $1.25 B |
| 01/08/2026 | $31.81 | $30.41 (-4.4%) | $32.10 | $30.12 | 267.35 K | $1.20 B |
| 01/07/2026 | $31.77 | $32.05 (0.88%) | $32.10 | $31.36 | 276.60 K | $1.27 B |
| 01/06/2026 | $31.25 | $32.12 (2.78%) | $32.34 | $31.00 | 344.80 K | $1.27 B |
| 01/05/2026 | $29.98 | $30.97 (3.3%) | $31.20 | $29.98 | 234.22 K | $1.22 B |
| 01/02/2026 | $29.20 | $29.55 (1.2%) | $29.84 | $28.74 | 415.04 K | $1.17 B |
| 12/31/2025 | $29.83 | $28.53 (-4.36%) | $29.83 | $28.51 | 189.61 K | $1.13 B |
| 12/30/2025 | $29.74 | $29.65 (-0.3%) | $29.88 | $29.34 | 237.30 K | $1.17 B |
| 12/29/2025 | $29.27 | $29.76 (1.67%) | $29.80 | $29.06 | 193.33 K | $1.18 B |
| 12/26/2025 | $28.74 | $29.31 (1.98%) | $29.50 | $28.62 | 178.02 K | $1.16 B |
| 12/24/2025 | $28.75 | $28.74 (-0.03%) | $28.82 | $28.35 | 97.51 K | $1.14 B |
| 12/23/2025 | $29.01 | $28.81 (-0.69%) | $29.01 | $28.50 | 134.92 K | $1.14 B |
| 12/22/2025 | $28.41 | $29.04 (2.22%) | $29.25 | $28.18 | 201.38 K | $1.15 B |
| 12/19/2025 | $27.36 | $27.95 (2.16%) | $28.22 | $27.36 | 413.80 K | $1.10 B |
| 12/18/2025 | $28.00 | $27.42 (-2.07%) | $28.75 | $27.12 | 241.80 K | $1.08 B |
| 12/17/2025 | $28.96 | $27.52 (-4.97%) | $29.50 | $27.48 | 286.85 K | $1.09 B |
| 12/16/2025 | $29.63 | $29.04 (-1.99%) | $29.88 | $28.82 | 297.62 K | $1.15 B |
| 12/15/2025 | $30.65 | $29.93 (-2.35%) | $30.65 | $29.92 | 235.40 K | $1.18 B |
| 12/12/2025 | $31.73 | $30.14 (-5.01%) | $31.74 | $29.93 | 327.05 K | $1.19 B |
| 12/11/2025 | $31.79 | $31.92 (0.41%) | $32.31 | $31.20 | 216.03 K | $1.26 B |
| 12/10/2025 | $31.67 | $31.86 (0.6%) | $32.06 | $31.05 | 311.82 K | $1.26 B |
| 12/09/2025 | $31.01 | $31.61 (1.93%) | $31.79 | $30.75 | 347.60 K | $1.25 B |
| 12/08/2025 | $30.00 | $31.01 (3.37%) | $31.46 | $29.77 | 556.70 K | $1.22 B |
| 12/05/2025 | $29.13 | $29.75 (2.13%) | $29.91 | $28.95 | 317.10 K | $1.18 B |
| 12/04/2025 | $29.03 | $28.95 (-0.28%) | $29.64 | $28.50 | 289.50 K | $1.14 B |
| 12/03/2025 | $28.00 | $29.03 (3.68%) | $29.19 | $27.61 | 224.90 K | $1.15 B |
| 12/02/2025 | $27.21 | $28.02 (2.98%) | $28.12 | $27.21 | 236.90 K | $1.11 B |
| 12/01/2025 | $26.68 | $26.91 (0.86%) | $27.22 | $26.68 | 206.60 K | $1.06 B |
| 11/28/2025 | $26.88 | $27.10 (0.82%) | $27.36 | $26.82 | 102.40 K | $1.07 B |
| 11/26/2025 | $27.00 | $26.84 (-0.59%) | $27.34 | $26.50 | 391.05 K | $1.06 B |
| 11/25/2025 | $25.60 | $26.95 (5.27%) | $27.00 | $25.28 | 372.60 K | $1.06 B |
| 11/24/2025 | $25.15 | $25.60 (1.79%) | $25.89 | $24.96 | 420.00 K | $1.01 B |
| 11/21/2025 | $23.93 | $24.92 (4.14%) | $25.06 | $23.69 | 314.90 K | $984.34 M |
| 11/20/2025 | $25.00 | $23.98 (-4.08%) | $25.66 | $23.88 | 338.50 K | $947.21 M |
| 11/19/2025 | $24.23 | $24.47 (0.99%) | $24.98 | $24.18 | 224.83 K | $966.57 M |
| 11/18/2025 | $24.64 | $23.97 (-2.72%) | $24.99 | $23.55 | 242.30 K | $946.82 M |
| 11/17/2025 | $25.07 | $24.83 (-0.96%) | $25.25 | $24.60 | 263.75 K | $980.78 M |
| 11/14/2025 | $24.21 | $25.11 (3.72%) | $25.13 | $24.20 | 389.30 K | $991.85 M |
| 11/13/2025 | $25.66 | $25.14 (-2.03%) | $25.78 | $24.87 | 336.01 K | $993.03 M |
| 11/12/2025 | $26.30 | $25.97 (-1.25%) | $26.61 | $25.80 | 265.04 K | $1.03 B |
| 11/11/2025 | $26.84 | $26.13 (-2.65%) | $26.84 | $25.71 | 267.80 K | $1.03 B |
| 11/10/2025 | $27.09 | $27.11 (0.07%) | $27.19 | $26.70 | 247.90 K | $1.07 B |
| 11/07/2025 | $29.01 | $26.45 (-8.82%) | $29.01 | $25.65 | 556.00 K | $1.04 B |
| 11/06/2025 | $27.89 | $27.49 (-1.43%) | $28.46 | $27.00 | 355.06 K | $1.09 B |
| 11/05/2025 | $28.49 | $28.05 (-1.54%) | $28.87 | $27.89 | 345.43 K | $1.11 B |
| 11/04/2025 | $28.51 | $27.93 (-2.03%) | $29.08 | $27.92 | 320.20 K | $1.10 B |
| 11/03/2025 | $29.27 | $29.30 (0.1%) | $29.44 | $28.79 | 224.75 K | $1.16 B |
| 10/31/2025 | $29.11 | $29.13 (0.07%) | $29.56 | $28.93 | 218.51 K | $1.14 B |
| 10/30/2025 | $29.20 | $29.18 (-0.07%) | $29.79 | $29.06 | 204.43 K | $1.14 B |
| 10/29/2025 | $28.62 | $29.22 (2.1%) | $29.87 | $28.62 | 229.00 K | $1.14 B |
| 10/28/2025 | $28.53 | $28.57 (0.14%) | $28.67 | $28.03 | 144.92 K | $1.12 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.
