-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
+0.41% -
3 MONTH PERFORMANCE
-11.36% -
6 MONTH PERFORMANCE
-5.15% -
YEAR-TO-DATE PERFORMANCE
-1.43% -
1 YEAR PERFORMANCE
-2.22%
PDF Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.62 | $31.68 (0.19%) | $32.25 | $31.27 | 155,000 | $1.23 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 |
| 08/06/2024 | $28.68 | $29.08 (1.39%) | $29.55 | $28.19 | 237,500 | $1.12 B |
| 08/05/2024 | $28.36 | $28.62 (0.92%) | $29.28 | $27.69 | 260,317 | $1.11 B |
| 08/02/2024 | $31.96 | $29.78 (-6.82%) | $32.27 | $29.69 | 307,300 | $1.15 B |
| 08/01/2024 | $34.85 | $33.13 (-4.94%) | $35.21 | $32.56 | 201,000 | $1.28 B |
| 07/31/2024 | $34.71 | $35.09 (1.09%) | $35.86 | $34.11 | 195,232 | $1.35 B |
| 07/30/2024 | $35.56 | $33.68 (-5.29%) | $35.56 | $33.59 | 166,400 | $1.30 B |
| 07/29/2024 | $36.02 | $35.29 (-2.03%) | $36.25 | $34.94 | 84,300 | $1.36 B |
| 07/26/2024 | $35.67 | $35.58 (-0.25%) | $35.85 | $34.89 | 129,537 | $1.37 B |
| 07/25/2024 | $35.71 | $34.85 (-2.41%) | $35.71 | $34.38 | 181,600 | $1.34 B |
| 07/24/2024 | $37.32 | $35.64 (-4.5%) | $37.32 | $35.60 | 170,000 | $1.37 B |
| 07/23/2024 | $36.19 | $37.64 (4.01%) | $37.80 | $36.19 | 155,439 | $1.45 B |
| 07/22/2024 | $35.63 | $36.54 (2.55%) | $36.61 | $35.36 | 113,021 | $1.41 B |
| 07/19/2024 | $35.72 | $35.37 (-0.98%) | $35.96 | $35.28 | 219,595 | $1.36 B |
| 07/18/2024 | $35.97 | $35.48 (-1.36%) | $36.21 | $34.55 | 197,566 | $1.37 B |
| 07/17/2024 | $38.83 | $35.78 (-7.85%) | $39.07 | $35.69 | 287,741 | $1.38 B |
| 07/16/2024 | $38.91 | $39.55 (1.64%) | $39.70 | $38.00 | 164,591 | $1.52 B |
| 07/15/2024 | $38.00 | $38.46 (1.21%) | $38.96 | $37.68 | 127,343 | $1.48 B |
| 07/12/2024 | $37.40 | $37.61 (0.56%) | $38.13 | $37.40 | 134,886 | $1.45 B |
| 07/11/2024 | $37.51 | $37.14 (-0.99%) | $37.86 | $36.73 | 145,672 | $1.43 B |
| 07/10/2024 | $36.45 | $36.89 (1.21%) | $36.99 | $36.45 | 69,671 | $1.42 B |
| 07/09/2024 | $36.85 | $36.32 (-1.44%) | $36.85 | $36.10 | 71,840 | $1.40 B |
| 07/08/2024 | $36.72 | $36.72 (0%) | $37.45 | $36.62 | 146,830 | $1.41 B |
| 07/05/2024 | $36.37 | $36.37 (0%) | $36.51 | $35.99 | 50,795 | $1.40 B |
| 07/03/2024 | $37.14 | $36.07 (-2.88%) | $37.23 | $35.86 | 116,839 | $1.39 B |
| 07/02/2024 | $35.69 | $36.96 (3.56%) | $36.98 | $35.69 | 97,486 | $1.42 B |
| 07/01/2024 | $36.51 | $35.74 (-2.11%) | $36.65 | $35.45 | 102,924 | $1.38 B |