-
5 DAY PERFORMANCE
+11.61% -
1 MONTH PERFORMANCE
+5.63% -
3 MONTH PERFORMANCE
+12.79% -
6 MONTH PERFORMANCE
-0.74% -
YEAR-TO-DATE PERFORMANCE
-0.12% -
1 YEAR PERFORMANCE
+15.05%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $31.92 | $32.12 (0.63%) | $32.38 | $31.72 | 186,012 | |
| 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 |
| 10/04/2024 | $30.81 | $30.46 (-1.14%) | $30.89 | $30.03 | 104,900 | $1.18 B |
| 10/03/2024 | $30.44 | $29.90 (-1.77%) | $30.78 | $29.71 | 139,900 | $1.15 B |
| 10/02/2024 | $30.39 | $30.86 (1.55%) | $31.47 | $30.12 | 93,929 | $1.19 B |
| 10/01/2024 | $31.78 | $30.30 (-4.66%) | $31.78 | $30.14 | 133,600 | $1.17 B |
| 09/30/2024 | $31.62 | $31.68 (0.19%) | $32.25 | $31.27 | 155,000 | $1.22 B |
| 09/27/2024 | $32.26 | $31.81 (-1.39%) | $32.48 | $31.64 | 136,326 | $1.23 B |
| 09/26/2024 | $31.31 | $32.00 (2.2%) | $32.09 | $30.51 | 192,529 | $1.24 B |
| 09/25/2024 | $30.54 | $30.21 (-1.08%) | $30.54 | $29.91 | 123,500 | $1.17 B |
| 09/24/2024 | $30.45 | $30.45 (0%) | $30.74 | $30.16 | 106,334 | $1.18 B |
| 09/23/2024 | $30.05 | $30.22 (0.57%) | $30.42 | $29.89 | 120,000 | $1.17 B |
| 09/20/2024 | $30.09 | $29.80 (-0.96%) | $30.34 | $29.76 | 461,430 | $1.15 B |
| 09/19/2024 | $29.99 | $30.39 (1.33%) | $30.45 | $29.69 | 130,514 | $1.17 B |
| 09/18/2024 | $29.19 | $28.86 (-1.13%) | $29.97 | $28.80 | 118,622 | $1.11 B |
| 09/17/2024 | $29.55 | $29.23 (-1.08%) | $29.85 | $28.86 | 145,000 | $1.13 B |
| 09/16/2024 | $29.06 | $29.19 (0.45%) | $29.30 | $28.48 | 175,600 | $1.13 B |
| 09/13/2024 | $28.59 | $29.35 (2.66%) | $29.41 | $28.59 | 121,500 | $1.13 B |
| 09/12/2024 | $29.11 | $28.54 (-1.96%) | $29.16 | $28.45 | 124,613 | $1.10 B |
| 09/11/2024 | $28.41 | $28.99 (2.04%) | $29.07 | $28.00 | 134,800 | $1.12 B |
| 09/10/2024 | $27.98 | $28.33 (1.25%) | $28.34 | $27.81 | 110,000 | $1.09 B |
| 09/09/2024 | $28.73 | $28.05 (-2.37%) | $29.05 | $27.87 | 188,401 | $1.08 B |
| 09/06/2024 | $29.32 | $28.55 (-2.63%) | $29.32 | $28.41 | 158,800 | $1.10 B |
| 09/05/2024 | $29.20 | $29.35 (0.51%) | $29.47 | $28.63 | 133,300 | $1.13 B |
| 09/04/2024 | $28.84 | $29.31 (1.63%) | $29.59 | $28.84 | 150,330 | $1.13 B |
| 09/03/2024 | $30.82 | $29.22 (-5.19%) | $30.88 | $29.20 | 288,800 | $1.13 B |
| 08/30/2024 | $31.69 | $31.55 (-0.44%) | $31.77 | $31.10 | 162,400 | $1.22 B |
| 08/29/2024 | $31.18 | $31.27 (0.29%) | $31.98 | $31.11 | 107,817 | $1.21 B |
| 08/28/2024 | $31.22 | $30.89 (-1.06%) | $31.50 | $30.85 | 127,200 | $1.19 B |
| 08/27/2024 | $31.26 | $31.37 (0.35%) | $31.62 | $30.83 | 92,900 | $1.21 B |
| 08/26/2024 | $31.84 | $31.44 (-1.26%) | $31.88 | $31.34 | 124,100 | $1.21 B |
| 08/23/2024 | $31.71 | $31.81 (0.32%) | $32.66 | $31.26 | 156,300 | $1.23 B |
| 08/22/2024 | $32.52 | $31.37 (-3.54%) | $32.99 | $31.21 | 100,135 | $1.21 B |
| 08/21/2024 | $31.59 | $32.37 (2.47%) | $32.57 | $31.38 | 122,944 | $1.25 B |
| 08/20/2024 | $31.93 | $31.24 (-2.16%) | $31.97 | $30.94 | 188,518 | $1.21 B |
| 08/19/2024 | $32.42 | $32.23 (-0.59%) | $32.42 | $31.55 | 163,000 | $1.24 B |
| 08/16/2024 | $32.86 | $32.14 (-2.19%) | $33.00 | $32.05 | 133,524 | $1.24 B |
| 08/15/2024 | $32.49 | $33.03 (1.66%) | $33.05 | $32.13 | 156,200 | $1.28 B |
| 08/14/2024 | $31.77 | $31.75 (-0.06%) | $31.90 | $31.23 | 178,000 | $1.23 B |
| 08/13/2024 | $31.02 | $31.78 (2.45%) | $31.87 | $30.34 | 209,400 | $1.23 B |
| 08/12/2024 | $31.02 | $30.95 (-0.23%) | $31.02 | $30.27 | 165,715 | $1.20 B |
| 08/09/2024 | $29.92 | $30.87 (3.18%) | $31.74 | $29.77 | 265,600 | $1.19 B |
| 08/08/2024 | $29.20 | $30.03 (2.84%) | $30.09 | $28.56 | 208,200 | $1.16 B |
| 08/07/2024 | $29.90 | $28.46 (-4.82%) | $29.90 | $28.36 | 225,600 | $1.10 B |