5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+47.03%
6 MONTH PERFORMANCE
+52.77%
YEAR-TO-DATE PERFORMANCE
+6.91%
1 YEAR PERFORMANCE
-9.16%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.03 | $28.95 (-0.28%) | $29.64 | $28.50 | 289.46 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 |
| 10/27/2025 | $28.39 | $28.73 (1.2%) | $28.74 | $28.09 | 188.30 K | $1.12 B |
| 10/24/2025 | $27.75 | $28.11 (1.3%) | $28.33 | $27.59 | 114.36 K | $1.10 B |
| 10/23/2025 | $27.27 | $27.41 (0.51%) | $28.08 | $27.01 | 148.45 K | $1.07 B |
| 10/22/2025 | $28.21 | $27.37 (-2.98%) | $28.40 | $27.22 | 267.11 K | $1.07 B |
| 10/21/2025 | $27.90 | $28.50 (2.15%) | $28.66 | $27.87 | 170.80 K | $1.12 B |
| 10/20/2025 | $27.72 | $28.29 (2.06%) | $28.55 | $27.72 | 146.41 K | $1.11 B |
| 10/17/2025 | $27.32 | $27.47 (0.55%) | $28.29 | $27.31 | 342.10 K | $1.08 B |
| 10/16/2025 | $28.02 | $27.83 (-0.68%) | $28.37 | $27.68 | 321.20 K | $1.09 B |
| 10/15/2025 | $26.97 | $27.70 (2.71%) | $27.73 | $26.84 | 278.37 K | $1.08 B |
| 10/14/2025 | $25.92 | $26.52 (2.31%) | $26.98 | $25.92 | 164.50 K | $1.04 B |
| 10/13/2025 | $25.75 | $26.53 (3.03%) | $26.63 | $25.51 | 195.83 K | $1.04 B |
| 10/10/2025 | $26.37 | $25.10 (-4.82%) | $26.62 | $25.03 | 248.14 K | $982.61 M |
| 10/09/2025 | $26.07 | $26.35 (1.07%) | $26.48 | $25.85 | 296.70 K | $1.03 B |
| 10/08/2025 | $25.46 | $26.08 (2.44%) | $26.12 | $25.29 | 245.15 K | $1.02 B |
| 10/07/2025 | $27.04 | $25.41 (-6.03%) | $27.04 | $25.25 | 252.42 K | $994.75 M |
| 10/06/2025 | $26.61 | $26.93 (1.2%) | $27.12 | $26.44 | 201.20 K | $1.05 B |
| 10/03/2025 | $26.31 | $26.11 (-0.76%) | $26.60 | $25.96 | 169.19 K | $1.02 B |
| 10/02/2025 | $26.45 | $26.14 (-1.17%) | $26.57 | $25.84 | 283.77 K | $1.02 B |
| 10/01/2025 | $25.50 | $26.22 (2.82%) | $26.26 | $25.13 | 348.80 K | $1.03 B |
| 09/30/2025 | $26.10 | $25.82 (-1.07%) | $26.30 | $25.36 | 329.20 K | $1.01 B |
| 09/29/2025 | $26.28 | $26.10 (-0.68%) | $26.59 | $25.98 | 474.04 K | $1.02 B |
| 09/26/2025 | $25.52 | $26.12 (2.35%) | $26.32 | $25.35 | 303.40 K | $1.02 B |
| 09/25/2025 | $25.03 | $25.53 (2%) | $25.57 | $24.60 | 364.13 K | $999.45 M |
| 09/24/2025 | $25.50 | $25.46 (-0.16%) | $25.68 | $24.98 | 514.93 K | $996.71 M |
| 09/23/2025 | $24.07 | $25.96 (7.85%) | $26.37 | $23.99 | 802.77 K | $1.02 B |
| 09/22/2025 | $21.96 | $22.54 (2.64%) | $22.63 | $21.92 | 332.62 K | $882.40 M |
| 09/19/2025 | $21.92 | $22.01 (0.41%) | $22.53 | $21.51 | 585.40 K | $861.65 M |
| 09/18/2025 | $21.00 | $21.84 (4%) | $21.92 | $20.93 | 455.60 K | $854.99 M |
| 09/17/2025 | $19.98 | $20.06 (0.4%) | $20.59 | $19.75 | 306.60 K | $785.31 M |
| 09/16/2025 | $19.64 | $19.94 (1.53%) | $19.97 | $19.57 | 280.40 K | $780.61 M |
| 09/15/2025 | $19.46 | $19.65 (0.98%) | $19.74 | $19.38 | 201.04 K | $769.26 M |
| 09/12/2025 | $19.90 | $19.38 (-2.61%) | $19.95 | $19.36 | 190.90 K | $758.69 M |
| 09/11/2025 | $19.49 | $19.97 (2.46%) | $20.02 | $19.49 | 223.70 K | $781.79 M |
| 09/10/2025 | $20.12 | $19.33 (-3.93%) | $20.13 | $19.17 | 250.70 K | $756.73 M |
| 09/09/2025 | $19.92 | $20.11 (0.95%) | $20.43 | $19.81 | 235.50 K | $787.27 M |
| 09/08/2025 | $20.02 | $19.88 (-0.7%) | $20.07 | $19.70 | 295.01 K | $778.26 M |
| 09/05/2025 | $19.94 | $19.95 (0.05%) | $20.17 | $19.70 | 207.00 K | $781.00 M |
| 09/04/2025 | $19.19 | $19.69 (2.61%) | $19.72 | $19.07 | 146.10 K | $770.82 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.
