5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-11.83%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
-10.60%
YEAR-TO-DATE PERFORMANCE
-29.28%
1 YEAR PERFORMANCE
-34.46%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $19.34 | $19.18 (-0.8%) | $19.51 | $18.93 | 114.34 K | $741.85 M |
| 09/02/2025 | $20.00 | $19.36 (-3.2%) | $20.00 | $19.13 | 304.40 K | $757.91 M |
| 08/29/2025 | $19.84 | $20.45 (3.07%) | $20.54 | $19.58 | 338.31 K | $800.58 M |
| 08/28/2025 | $19.94 | $19.96 (0.1%) | $20.07 | $19.60 | 298.50 K | $781.39 M |
| 08/27/2025 | $19.96 | $19.76 (-1%) | $20.11 | $19.59 | 356.90 K | $773.56 M |
| 08/26/2025 | $19.88 | $20.03 (0.75%) | $20.11 | $19.68 | 351.60 K | $784.13 M |
| 08/25/2025 | $20.27 | $19.89 (-1.87%) | $20.42 | $19.84 | 155.00 K | $778.65 M |
| 08/22/2025 | $19.39 | $20.28 (4.59%) | $20.63 | $19.36 | 467.92 K | $793.92 M |
| 08/21/2025 | $19.04 | $19.22 (0.95%) | $19.36 | $19.00 | 276.13 K | $752.42 M |
| 08/20/2025 | $19.37 | $19.26 (-0.57%) | $19.43 | $19.04 | 241.02 K | $753.99 M |
| 08/19/2025 | $19.70 | $19.47 (-1.17%) | $19.86 | $19.31 | 183.70 K | $762.21 M |
| 08/18/2025 | $19.38 | $19.62 (1.24%) | $19.91 | $19.25 | 212.90 K | $768.08 M |
| 08/15/2025 | $19.10 | $19.35 (1.31%) | $19.43 | $18.56 | 271.22 K | $757.51 M |
| 08/14/2025 | $19.79 | $19.10 (-3.49%) | $19.81 | $19.07 | 282.30 K | $747.73 M |
| 08/13/2025 | $20.50 | $20.08 (-2.05%) | $20.50 | $19.57 | 348.00 K | $786.09 M |
| 08/12/2025 | $19.21 | $20.30 (5.67%) | $20.35 | $18.80 | 415.30 K | $794.70 M |
| 08/11/2025 | $19.73 | $18.97 (-3.85%) | $20.27 | $18.59 | 646.44 K | $742.64 M |
| 08/08/2025 | $21.05 | $19.73 (-6.27%) | $21.15 | $18.12 | 958.52 K | $772.39 M |
| 08/07/2025 | $22.97 | $22.18 (-3.44%) | $22.97 | $21.90 | 238.30 K | $868.30 M |
| 08/06/2025 | $22.49 | $22.30 (-0.84%) | $22.64 | $21.94 | 184.21 K | $871.66 M |
| 08/05/2025 | $23.02 | $22.60 (-1.82%) | $23.02 | $22.02 | 202.50 K | $883.39 M |
| 08/04/2025 | $21.88 | $22.87 (4.52%) | $22.90 | $21.79 | 244.85 K | $893.94 M |
| 08/01/2025 | $21.79 | $21.72 (-0.32%) | $22.03 | $21.25 | 318.50 K | $848.99 M |
| 07/31/2025 | $23.03 | $22.23 (-3.47%) | $23.22 | $22.11 | 336.75 K | $868.93 M |
| 07/30/2025 | $24.30 | $23.25 (-4.32%) | $24.32 | $23.04 | 222.74 K | $908.80 M |
| 07/29/2025 | $24.55 | $24.23 (-1.3%) | $24.76 | $24.00 | 208.10 K | $947.10 M |
| 07/28/2025 | $23.99 | $24.25 (1.08%) | $24.51 | $23.95 | 223.10 K | $947.88 M |
| 07/25/2025 | $23.73 | $23.79 (0.25%) | $23.82 | $23.47 | 122.60 K | $929.90 M |
| 07/24/2025 | $23.77 | $23.77 (0%) | $23.92 | $23.09 | 181.05 K | $929.12 M |
| 07/23/2025 | $23.76 | $23.88 (0.51%) | $23.88 | $23.40 | 183.04 K | $933.42 M |
| 07/22/2025 | $23.77 | $23.72 (-0.21%) | $23.93 | $23.30 | 227.92 K | $927.17 M |
| 07/21/2025 | $23.76 | $23.88 (0.51%) | $24.00 | $23.47 | 179.91 K | $933.42 M |
| 07/18/2025 | $23.91 | $23.58 (-1.38%) | $23.92 | $23.30 | 239.44 K | $921.70 M |
| 07/17/2025 | $23.21 | $23.52 (1.34%) | $23.64 | $23.07 | 288.50 K | $919.35 M |
| 07/16/2025 | $22.57 | $23.29 (3.19%) | $23.38 | $21.95 | 360.30 K | $910.36 M |
| 07/15/2025 | $23.25 | $22.56 (-2.97%) | $23.66 | $22.54 | 234.81 K | $881.83 M |
| 07/14/2025 | $22.81 | $22.91 (0.44%) | $22.98 | $22.40 | 247.19 K | $895.51 M |
| 07/11/2025 | $23.27 | $23.02 (-1.07%) | $23.56 | $22.94 | 285.13 K | $899.81 M |
| 07/10/2025 | $23.92 | $23.51 (-1.71%) | $24.00 | $23.09 | 432.72 K | $918.96 M |
| 07/09/2025 | $23.67 | $23.70 (0.13%) | $24.19 | $23.17 | 329.39 K | $926.39 M |
| 07/08/2025 | $22.57 | $23.70 (5.01%) | $23.80 | $22.46 | 326.46 K | $926.39 M |
| 07/07/2025 | $22.63 | $22.35 (-1.24%) | $23.02 | $22.28 | 433.50 K | $873.62 M |
| 07/03/2025 | $22.81 | $22.99 (0.79%) | $23.04 | $22.66 | 201.20 K | $898.63 M |
| 07/02/2025 | $22.14 | $22.60 (2.08%) | $22.60 | $21.76 | 260.54 K | $883.39 M |
| 07/01/2025 | $21.27 | $21.87 (2.82%) | $22.18 | $21.09 | 292.54 K | $854.85 M |
| 06/30/2025 | $21.24 | $21.38 (0.66%) | $21.44 | $20.94 | 414.20 K | $835.70 M |
| 06/27/2025 | $21.48 | $21.15 (-1.54%) | $21.57 | $20.74 | 713.44 K | $826.71 M |
| 06/26/2025 | $21.00 | $21.44 (2.1%) | $21.48 | $20.94 | 215.90 K | $838.05 M |
| 06/25/2025 | $20.89 | $20.93 (0.19%) | $21.07 | $20.57 | 205.70 K | $818.11 M |
| 06/24/2025 | $20.13 | $20.73 (2.98%) | $20.85 | $19.95 | 174.64 K | $810.29 M |
| 06/23/2025 | $19.63 | $19.82 (0.97%) | $19.83 | $19.40 | 185.60 K | $774.72 M |
| 06/20/2025 | $20.18 | $19.56 (-3.07%) | $20.47 | $19.23 | 379.51 K | $764.56 M |
| 06/18/2025 | $20.20 | $19.90 (-1.49%) | $20.30 | $19.84 | 153.63 K | $777.85 M |
| 06/17/2025 | $20.02 | $20.17 (0.75%) | $20.41 | $20.02 | 177.70 K | $788.40 M |
| 06/16/2025 | $19.59 | $20.19 (3.06%) | $20.34 | $19.54 | 235.57 K | $789.19 M |
| 06/13/2025 | $19.60 | $19.38 (-1.12%) | $20.00 | $19.34 | 208.14 K | $757.53 M |
| 06/12/2025 | $20.09 | $20.15 (0.3%) | $20.35 | $19.93 | 166.70 K | $787.62 M |
| 06/11/2025 | $20.27 | $20.27 (0%) | $20.70 | $20.15 | 204.84 K | $792.31 M |
| 06/10/2025 | $19.86 | $20.20 (1.71%) | $20.28 | $19.66 | 154.70 K | $789.58 M |
| 06/09/2025 | $19.40 | $19.64 (1.24%) | $19.99 | $19.39 | 210.90 K | $767.69 M |
| 06/06/2025 | $19.29 | $19.25 (-0.21%) | $19.68 | $19.03 | 174.30 K | $752.44 M |
| 06/05/2025 | $19.07 | $19.07 (0%) | $19.74 | $18.86 | 301.40 K | $745.41 M |
| 06/04/2025 | $18.65 | $18.95 (1.61%) | $19.08 | $18.46 | 161.70 K | $740.72 M |
| 06/03/2025 | $17.85 | $18.54 (3.87%) | $18.61 | $17.60 | 152.10 K | $724.69 M |
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.
