5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-7.39%
6 MONTH PERFORMANCE
-22.44%
YEAR-TO-DATE PERFORMANCE
+4.17%
1 YEAR PERFORMANCE
-4.76%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2024 | $27.55 | $27.08 (-1.71%) | $27.60 | $26.94 | 239,900 | $1.05 B |
| 12/30/2024 | $27.59 | $27.50 (-0.33%) | $27.83 | $27.10 | 123,549 | $1.06 B |
| 12/27/2024 | $28.42 | $27.89 (-1.86%) | $28.55 | $27.52 | 128,016 | $1.08 B |
| 12/26/2024 | $28.36 | $28.76 (1.41%) | $28.89 | $28.12 | 99,901 | $1.11 B |
| 12/24/2024 | $28.70 | $28.61 (-0.31%) | $28.76 | $28.30 | 38,300 | $1.11 B |
| 12/23/2024 | $28.31 | $28.55 (0.85%) | $28.72 | $28.29 | 100,644 | $1.11 B |
| 12/20/2024 | $28.29 | $28.05 (-0.85%) | $28.62 | $27.90 | 378,438 | $1.09 B |
| 12/19/2024 | $29.34 | $28.46 (-3%) | $29.79 | $28.29 | 208,400 | $1.10 B |
| 12/18/2024 | $30.61 | $29.18 (-4.67%) | $31.82 | $28.62 | 356,447 | $1.13 B |
| 12/17/2024 | $30.60 | $30.44 (-0.52%) | $31.28 | $30.15 | 165,945 | $1.18 B |
| 12/16/2024 | $30.12 | $30.74 (2.06%) | $30.94 | $29.96 | 176,700 | $1.19 B |
| 12/13/2024 | $30.49 | $30.18 (-1.02%) | $30.84 | $29.90 | 98,437 | $1.17 B |
| 12/12/2024 | $30.24 | $30.38 (0.46%) | $30.57 | $30.04 | 102,849 | $1.18 B |
| 12/11/2024 | $30.61 | $30.68 (0.23%) | $30.95 | $30.30 | 113,000 | $1.19 B |
| 12/10/2024 | $30.92 | $30.21 (-2.3%) | $30.92 | $30.06 | 116,402 | $1.17 B |
| 12/09/2024 | $30.20 | $30.85 (2.15%) | $31.60 | $30.20 | 118,721 | $1.19 B |
| 12/06/2024 | $30.22 | $30.22 (0%) | $30.44 | $30.09 | 95,200 | $1.17 B |
| 12/05/2024 | $31.69 | $30.19 (-4.73%) | $31.69 | $30.10 | 116,000 | $1.17 B |
| 12/04/2024 | $31.85 | $31.87 (0.06%) | $32.37 | $31.74 | 137,300 | $1.23 B |
| 12/03/2024 | $31.66 | $31.58 (-0.25%) | $31.84 | $31.37 | 157,762 | $1.22 B |
| 12/02/2024 | $31.39 | $31.97 (1.85%) | $32.15 | $31.39 | 195,445 | $1.24 B |
| 11/29/2024 | $30.84 | $31.60 (2.46%) | $31.64 | $30.84 | 133,300 | $1.22 B |
| 11/27/2024 | $30.77 | $30.49 (-0.91%) | $30.90 | $30.02 | 110,331 | $1.18 B |
| 11/26/2024 | $31.30 | $30.68 (-1.98%) | $31.30 | $30.25 | 168,300 | $1.19 B |
| 11/25/2024 | $31.49 | $31.30 (-0.6%) | $31.86 | $31.20 | 191,309 | $1.21 B |
| 11/22/2024 | $30.72 | $31.11 (1.27%) | $31.26 | $30.68 | 157,800 | $1.20 B |
| 11/21/2024 | $30.49 | $30.79 (0.98%) | $31.23 | $30.15 | 190,807 | $1.19 B |
| 11/20/2024 | $29.98 | $30.21 (0.77%) | $30.24 | $29.43 | 87,710 | $1.17 B |
| 11/19/2024 | $29.70 | $30.10 (1.35%) | $30.18 | $29.55 | 121,700 | $1.17 B |
| 11/18/2024 | $30.15 | $30.01 (-0.46%) | $30.56 | $29.87 | 114,507 | $1.16 B |
| 11/15/2024 | $30.85 | $29.98 (-2.82%) | $30.85 | $29.94 | 279,500 | $1.16 B |
| 11/14/2024 | $32.06 | $31.09 (-3.03%) | $32.38 | $30.92 | 373,748 | $1.20 B |
| 11/13/2024 | $32.87 | $31.87 (-3.04%) | $33.10 | $31.81 | 193,900 | $1.23 B |
| 11/12/2024 | $32.89 | $32.83 (-0.18%) | $33.36 | $32.28 | 306,000 | $1.27 B |
| 11/11/2024 | $33.19 | $33.26 (0.21%) | $33.42 | $32.00 | 178,724 | $1.29 B |
| 11/08/2024 | $30.00 | $33.16 (10.53%) | $33.30 | $29.90 | 338,237 | $1.28 B |
| 11/07/2024 | $31.92 | $32.12 (0.63%) | $32.38 | $31.72 | 187,802 | $1.24 B |
| 11/06/2024 | $30.54 | $31.37 (2.72%) | $31.64 | $30.37 | 225,828 | $1.21 B |
| 11/05/2024 | $28.69 | $29.49 (2.79%) | $29.57 | $28.69 | 125,945 | $1.14 B |
| 11/04/2024 | $28.60 | $28.69 (0.31%) | $29.01 | $28.36 | 91,200 | $1.11 B |
| 11/01/2024 | $28.37 | $28.76 (1.37%) | $29.01 | $28.37 | 105,739 | $1.11 B |
| 10/31/2024 | $29.48 | $28.32 (-3.93%) | $29.48 | $28.32 | 101,400 | $1.09 B |
| 10/30/2024 | $29.82 | $29.59 (-0.77%) | $30.22 | $29.54 | 77,907 | $1.14 B |
| 10/29/2024 | $29.28 | $30.14 (2.94%) | $30.17 | $29.28 | 105,200 | $1.16 B |
| 10/28/2024 | $29.23 | $29.45 (0.75%) | $29.50 | $29.11 | 107,841 | $1.14 B |
| 10/25/2024 | $29.13 | $28.96 (-0.58%) | $29.57 | $28.81 | 124,800 | $1.12 B |
| 10/24/2024 | $28.78 | $28.87 (0.31%) | $28.94 | $28.39 | 148,500 | $1.11 B |
| 10/23/2024 | $29.12 | $28.44 (-2.34%) | $29.15 | $28.31 | 123,746 | $1.10 B |
| 10/22/2024 | $29.51 | $29.28 (-0.78%) | $29.55 | $29.13 | 88,900 | $1.13 B |
| 10/21/2024 | $29.61 | $29.49 (-0.41%) | $29.80 | $29.40 | 116,000 | $1.14 B |
| 10/18/2024 | $30.21 | $29.76 (-1.49%) | $30.29 | $29.71 | 131,422 | $1.15 B |
| 10/17/2024 | $29.99 | $29.93 (-0.2%) | $30.33 | $29.70 | 125,900 | $1.16 B |
| 10/16/2024 | $29.90 | $29.46 (-1.47%) | $29.90 | $29.35 | 151,700 | $1.14 B |
| 10/15/2024 | $31.15 | $29.60 (-4.98%) | $31.38 | $29.46 | 146,900 | $1.14 B |
| 10/14/2024 | $31.12 | $31.30 (0.58%) | $31.60 | $31.01 | 75,100 | $1.21 B |
| 10/11/2024 | $30.31 | $31.06 (2.47%) | $31.27 | $30.31 | 100,012 | $1.20 B |
| 10/10/2024 | $30.11 | $30.40 (0.96%) | $30.48 | $29.60 | 119,014 | $1.17 B |
| 10/09/2024 | $30.44 | $30.67 (0.76%) | $31.26 | $30.40 | 68,403 | $1.18 B |
| 10/08/2024 | $30.29 | $30.41 (0.4%) | $30.69 | $30.07 | 70,900 | $1.17 B |
| 10/07/2024 | $30.26 | $30.39 (0.43%) | $30.57 | $30.12 | 203,200 | $1.17 B |