5 DAY PERFORMANCE
-6.95%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
-20.34%
6 MONTH PERFORMANCE
-41.08%
YEAR-TO-DATE PERFORMANCE
-32.31%
1 YEAR PERFORMANCE
-47.39%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $18.32 | $18.35 (0.16%) | $18.66 | $18.20 | 139.62 K | $717.26 M |
| 05/22/2025 | $18.81 | $18.72 (-0.48%) | $19.22 | $18.71 | 152.54 K | $731.73 M |
| 05/21/2025 | $19.10 | $18.84 (-1.36%) | $19.41 | $18.82 | 200.25 K | $736.42 M |
| 05/20/2025 | $19.25 | $19.41 (0.83%) | $19.44 | $19.05 | 151.40 K | $758.70 M |
| 05/19/2025 | $19.24 | $19.39 (0.78%) | $19.60 | $19.24 | 177.50 K | $757.92 M |
| 05/16/2025 | $20.35 | $19.70 (-3.19%) | $20.59 | $19.65 | 263.99 K | $770.03 M |
| 05/15/2025 | $19.94 | $20.49 (2.76%) | $20.75 | $19.93 | 234.01 K | $800.91 M |
| 05/14/2025 | $19.49 | $19.89 (2.05%) | $20.02 | $19.00 | 263.86 K | $777.46 M |
| 05/13/2025 | $19.48 | $19.41 (-0.36%) | $19.73 | $19.20 | 269.02 K | $758.70 M |
| 05/12/2025 | $19.21 | $19.32 (0.57%) | $20.00 | $18.66 | 347.85 K | $755.18 M |
| 05/09/2025 | $18.56 | $18.41 (-0.81%) | $19.19 | $17.67 | 523.35 K | $719.61 M |
| 05/08/2025 | $19.28 | $19.60 (1.66%) | $19.89 | $19.15 | 245.45 K | $766.12 M |
| 05/07/2025 | $19.19 | $19.10 (-0.47%) | $19.40 | $18.60 | 186.24 K | $737.30 M |
| 05/06/2025 | $18.69 | $19.05 (1.93%) | $19.35 | $18.61 | 175.12 K | $735.37 M |
| 05/05/2025 | $18.98 | $19.03 (0.26%) | $19.29 | $18.98 | 140.24 K | $734.60 M |
| 05/02/2025 | $18.59 | $19.19 (3.23%) | $19.42 | $18.59 | 159.20 K | $740.77 M |
| 05/01/2025 | $18.76 | $18.31 (-2.4%) | $18.76 | $18.23 | 198.10 K | $706.80 M |
| 04/30/2025 | $18.03 | $18.35 (1.77%) | $18.40 | $17.81 | 218.33 K | $708.35 M |
| 04/29/2025 | $17.53 | $18.51 (5.59%) | $18.74 | $17.53 | 207.31 K | $714.52 M |
| 04/28/2025 | $18.76 | $18.48 (-1.49%) | $18.80 | $18.08 | 205.76 K | $713.36 M |
| 04/25/2025 | $18.40 | $18.76 (1.96%) | $18.79 | $18.20 | 123.20 K | $724.17 M |
| 04/24/2025 | $17.93 | $18.56 (3.51%) | $18.64 | $17.93 | 202.90 K | $716.45 M |
| 04/23/2025 | $18.02 | $17.71 (-1.72%) | $18.30 | $17.50 | 226.60 K | $683.64 M |
| 04/22/2025 | $17.47 | $17.16 (-1.77%) | $17.95 | $16.96 | 185.50 K | $662.41 M |
| 04/21/2025 | $16.67 | $16.98 (1.86%) | $17.27 | $16.62 | 180.50 K | $655.46 M |
| 04/17/2025 | $17.49 | $17.08 (-2.34%) | $17.73 | $17.02 | 196.93 K | $659.32 M |
| 04/16/2025 | $17.29 | $17.42 (0.75%) | $17.45 | $16.98 | 270.45 K | $672.45 M |
| 04/15/2025 | $17.82 | $17.93 (0.62%) | $18.56 | $17.81 | 167.10 K | $692.13 M |
| 04/14/2025 | $18.66 | $17.95 (-3.8%) | $18.80 | $17.58 | 260.20 K | $692.91 M |
| 04/11/2025 | $17.82 | $18.29 (2.64%) | $18.53 | $17.45 | 243.60 K | $706.03 M |
| 04/10/2025 | $18.08 | $17.79 (-1.6%) | $18.18 | $17.30 | 313.73 K | $686.73 M |
| 04/09/2025 | $16.41 | $18.96 (15.54%) | $19.48 | $16.41 | 498.55 K | $731.89 M |
| 04/08/2025 | $17.75 | $16.41 (-7.55%) | $18.35 | $16.07 | 256.41 K | $633.46 M |
| 04/07/2025 | $16.34 | $17.14 (4.9%) | $18.16 | $15.91 | 409.21 K | $661.64 M |
| 04/04/2025 | $16.59 | $16.86 (1.63%) | $17.33 | $15.93 | 365.10 K | $650.83 M |
| 04/03/2025 | $17.97 | $17.37 (-3.34%) | $18.16 | $17.10 | 332.40 K | $670.52 M |
| 04/02/2025 | $18.83 | $19.04 (1.12%) | $19.25 | $18.82 | 194.60 K | $734.98 M |
| 04/01/2025 | $19.02 | $19.18 (0.84%) | $19.33 | $18.81 | 174.90 K | $740.39 M |
| 03/31/2025 | $18.76 | $19.11 (1.87%) | $19.25 | $18.50 | 294.11 K | $737.68 M |
| 03/28/2025 | $20.05 | $19.28 (-3.84%) | $20.05 | $19.17 | 230.81 K | $744.25 M |
| 03/27/2025 | $20.43 | $20.05 (-1.86%) | $20.50 | $19.97 | 216.10 K | $773.97 M |
| 03/26/2025 | $21.05 | $20.47 (-2.76%) | $21.15 | $20.33 | 129.45 K | $790.18 M |
| 03/25/2025 | $21.18 | $21.12 (-0.28%) | $21.39 | $20.54 | 191.45 K | $815.27 M |
| 03/24/2025 | $21.21 | $21.33 (0.57%) | $21.69 | $21.21 | 154.36 K | $823.38 M |
| 03/21/2025 | $20.42 | $20.79 (1.81%) | $20.80 | $20.17 | 546.08 K | $802.54 M |
| 03/20/2025 | $21.07 | $20.96 (-0.52%) | $21.43 | $20.92 | 175.90 K | $809.10 M |
| 03/19/2025 | $21.55 | $21.42 (-0.6%) | $21.98 | $21.33 | 214.84 K | $826.85 M |
| 03/18/2025 | $21.62 | $21.50 (-0.56%) | $21.68 | $21.19 | 368.71 K | $829.94 M |
| 03/17/2025 | $21.59 | $21.81 (1.02%) | $21.90 | $21.44 | 324.30 K | $841.91 M |
| 03/14/2025 | $21.61 | $21.67 (0.28%) | $22.09 | $21.49 | 300.93 K | $836.51 M |
| 03/13/2025 | $21.51 | $21.30 (-0.98%) | $21.97 | $21.03 | 222.60 K | $822.22 M |
| 03/12/2025 | $21.60 | $21.63 (0.14%) | $21.87 | $21.21 | 211.62 K | $834.96 M |
| 03/11/2025 | $21.23 | $21.25 (0.09%) | $21.63 | $20.85 | 216.40 K | $820.29 M |
| 03/10/2025 | $21.30 | $21.02 (-1.31%) | $21.54 | $20.78 | 248.64 K | $811.41 M |
| 03/07/2025 | $21.45 | $21.94 (2.28%) | $21.98 | $20.98 | 203.60 K | $846.93 M |
| 03/06/2025 | $21.67 | $21.40 (-1.25%) | $22.02 | $21.31 | 187.40 K | $826.08 M |
| 03/05/2025 | $21.65 | $22.21 (2.59%) | $22.26 | $21.28 | 180.50 K | $857.35 M |
| 03/04/2025 | $21.16 | $21.54 (1.8%) | $21.91 | $21.10 | 233.00 K | $831.49 M |
| 03/03/2025 | $22.65 | $21.42 (-5.43%) | $23.06 | $21.20 | 252.00 K | $830.73 M |
| 02/28/2025 | $22.37 | $22.52 (0.67%) | $22.88 | $22.15 | 282.90 K | $873.39 M |
| 02/27/2025 | $23.62 | $22.31 (-5.55%) | $23.83 | $22.26 | 332.35 K | $865.25 M |
| 02/26/2025 | $23.36 | $23.67 (1.33%) | $24.04 | $23.03 | 326.50 K | $917.99 M |
| 02/25/2025 | $22.46 | $21.97 (-2.18%) | $22.46 | $21.90 | 217.80 K | $852.06 M |
| 02/24/2025 | $23.20 | $22.46 (-3.19%) | $23.20 | $22.37 | 295.10 K | $871.07 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.
