PDF Solutions, Inc. - Common Stock (PDFS)

Historical Prices For PDF Solutions, Inc. - Common Stock (PDFS)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.83	19.25	18.82	19.04	194,593	19.04
4/01/2025	19.02	19.33	18.81	19.18	174,868	19.18
3/31/2025	18.76	19.25	18.50	19.11	294,112	19.11
3/28/2025	20.05	20.05	19.16	19.28	230,809	19.28
3/27/2025	20.43	20.50	19.96	20.05	216,056	20.05
3/26/2025	21.05	21.15	20.33	20.47	129,445	20.47
3/25/2025	21.18	21.39	20.54	21.12	191,445	21.12
3/24/2025	21.21	21.69	21.21	21.33	154,258	21.33
3/21/2025	20.42	20.80	20.17	20.79	546,080	20.79
3/20/2025	21.07	21.43	20.91	20.96	175,893	20.96
3/19/2025	21.55	21.98	21.33	21.42	214,839	21.42
3/18/2025	21.62	21.68	21.19	21.50	368,706	21.50
3/17/2025	21.59	21.90	21.43	21.81	324,270	21.81
3/14/2025	21.61	22.09	21.49	21.67	300,930	21.67
3/13/2025	21.51	21.97	21.02	21.30	222,576	21.30
3/12/2025	21.60	21.87	21.21	21.63	211,616	21.63
3/11/2025	21.23	21.63	20.85	21.25	216,371	21.25
3/10/2025	21.30	21.54	20.78	21.02	248,639	21.02
3/07/2025	21.45	21.98	20.98	21.94	203,566	21.94
3/06/2025	21.67	22.02	21.31	21.40	187,393	21.40
3/05/2025	21.65	22.26	21.28	22.21	180,479	22.21
3/04/2025	21.16	21.91	21.10	21.54	232,981	21.54
3/03/2025	22.65	23.06	21.20	21.42	251,963	21.42
2/28/2025	22.37	22.88	22.15	22.52	282,878	22.52
2/27/2025	23.62	23.83	22.26	22.31	332,346	22.31
2/26/2025	23.36	24.04	23.03	23.67	326,453	23.67
2/25/2025	22.46	22.46	21.90	21.97	217,761	21.97
2/24/2025	23.20	23.20	22.36	22.46	295,078	22.46
2/21/2025	24.70	24.83	22.47	23.01	288,926	23.01
2/20/2025	22.46	24.73	22.25	24.56	596,393	24.56
2/19/2025	22.21	22.30	21.69	22.01	358,883	22.01
2/18/2025	23.00	23.43	22.01	22.02	483,090	22.02
2/14/2025	27.42	27.42	22.84	22.98	809,380	22.98
2/13/2025	27.44	28.13	27.32	28.08	181,332	28.08
2/12/2025	27.35	27.66	26.99	27.29	133,023	27.29
2/11/2025	27.50	28.05	27.35	27.82	118,130	27.82
2/10/2025	27.93	28.24	27.58	27.93	121,024	27.93
2/07/2025	28.49	28.87	27.37	27.64	190,967	27.64
2/06/2025	28.16	28.40	28.02	28.34	135,825	28.34
2/05/2025	27.34	28.34	27.34	28.18	175,489	28.18
2/04/2025	27.01	27.60	27.01	27.48	93,033	27.48
2/03/2025	27.16	27.52	26.65	27.14	143,116	27.14
1/31/2025	26.71	27.93	26.71	27.86	277,473	27.86
1/30/2025	26.76	26.93	26.29	26.64	157,249	26.64
1/29/2025	26.34	26.47	25.95	26.38	153,612	26.38
1/28/2025	26.05	26.35	25.61	26.21	261,586	26.21
1/27/2025	26.74	27.20	25.67	26.10	328,504	26.10
1/24/2025	28.09	28.09	27.36	27.55	358,886	27.55
1/23/2025	28.26	28.52	27.72	28.28	352,388	28.28
1/22/2025	28.50	29.11	28.30	28.70	212,858	28.70
1/21/2025	28.29	28.73	27.93	28.48	143,609	28.48
1/17/2025	28.01	28.02	27.34	27.88	233,034	27.88
1/16/2025	27.18	28.30	26.60	27.47	333,125	27.47
1/15/2025	27.96	27.96	27.14	27.20	324,321	27.20
1/14/2025	27.14	27.28	26.69	27.16	134,394	27.16
1/13/2025	26.72	27.03	26.60	26.81	154,025	26.81
1/10/2025	27.83	28.55	27.09	27.36	142,641	27.36
1/08/2025	28.60	28.65	27.91	28.33	119,796	28.33
1/07/2025	29.24	29.50	28.39	28.74	155,263	28.74
1/06/2025	28.58	29.43	28.58	29.12	131,446	29.12
1/03/2025	27.50	28.30	27.45	28.21	97,717	28.21