PDF Solutions Inc (PDFS) Historical Stock Data
29.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDFS is up 0.10% a day on average. There have been 17 days where PDF Solutions Inc closed green and 13 days where PDFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29.13 | 29.75 | ↑$0.62 (2.13%) | 28.95 | 29.91 | 317.09K |
| 2025-12-04 | 29.03 | 28.95 | ↓$0.08 (-0.28%) | 28.50 | 29.64 | 289.46K |
| 2025-12-03 | 28.00 | 29.03 | ↑$1.03 (3.68%) | 27.61 | 29.19 | 224.88K |
| 2025-12-02 | 27.21 | 28.02 | ↑$0.81 (2.98%) | 27.21 | 28.12 | 236.85K |
| 2025-12-01 | 26.68 | 26.91 | ↑$0.23 (0.86%) | 26.68 | 27.22 | 206.58K |
| 2025-11-28 | 26.88 | 27.10 | ↑$0.22 (0.82%) | 26.82 | 27.36 | 102.40K |
| 2025-11-26 | 27.00 | 26.84 | ↓$0.16 (-0.59%) | 26.50 | 27.34 | 391.05K |
| 2025-11-25 | 25.60 | 26.95 | ↑$1.35 (5.27%) | 25.28 | 27.00 | 372.56K |
| 2025-11-24 | 25.15 | 25.60 | ↑$0.45 (1.79%) | 24.96 | 25.89 | 419.98K |
| 2025-11-21 | 23.93 | 24.92 | ↑$0.99 (4.14%) | 23.69 | 25.06 | 314.87K |
| 2025-11-20 | 25.00 | 23.98 | ↓$1.02 (-4.08%) | 23.88 | 25.66 | 338.50K |
| 2025-11-19 | 24.23 | 24.47 | ↑$0.24 (0.99%) | 24.18 | 24.98 | 224.83K |
| 2025-11-18 | 24.64 | 23.97 | ↓$0.67 (-2.72%) | 23.55 | 24.99 | 242.28K |
| 2025-11-17 | 25.07 | 24.83 | ↓$0.24 (-0.96%) | 24.60 | 25.25 | 263.75K |
| 2025-11-14 | 24.21 | 25.11 | ↑$0.91 (3.74%) | 24.20 | 25.13 | 389.26K |
| 2025-11-13 | 25.66 | 25.14 | ↓$0.52 (-2.03%) | 24.87 | 25.78 | 336.01K |
| 2025-11-12 | 26.30 | 25.97 | ↓$0.33 (-1.25%) | 25.80 | 26.61 | 265.04K |
| 2025-11-11 | 26.84 | 26.13 | ↓$0.71 (-2.65%) | 25.71 | 26.84 | 267.77K |
| 2025-11-10 | 27.09 | 27.11 | ↑$0.02 (0.07%) | 26.70 | 27.19 | 247.87K |
| 2025-11-07 | 29.01 | 26.45 | ↓$2.56 (-8.82%) | 25.65 | 29.01 | 556K |
| 2025-11-06 | 27.89 | 27.49 | ↓$0.40 (-1.43%) | 27.00 | 28.46 | 355.06K |
| 2025-11-05 | 28.49 | 28.05 | ↓$0.44 (-1.54%) | 27.89 | 28.87 | 345.43K |
| 2025-11-04 | 28.51 | 27.93 | ↓$0.58 (-2.03%) | 27.92 | 29.08 | 320.10K |
| 2025-11-03 | 29.27 | 29.30 | ↑$0.03 (0.10%) | 28.79 | 29.44 | 224.75K |
| 2025-10-31 | 29.11 | 29.13 | ↑$0.02 (0.07%) | 28.93 | 29.56 | 218.51K |
| 2025-10-30 | 29.20 | 29.18 | ↓$0.02 (-0.07%) | 29.06 | 29.79 | 204.42K |
| 2025-10-29 | 28.62 | 29.22 | ↑$0.60 (2.10%) | 28.62 | 29.87 | 228.78K |
| 2025-10-28 | 28.53 | 28.57 | ↑$0.04 (0.14%) | 28.03 | 28.67 | 144.92K |
| 2025-10-27 | 28.39 | 28.73 | ↑$0.34 (1.20%) | 28.09 | 28.74 | 188.26K |
| 2025-10-24 | 27.75 | 28.11 | ↑$0.36 (1.30%) | 27.59 | 28.33 | 114.36K |
Create an account or log in to view more rows.
$PDFS why spike ?
$PDFS buy the dip.
$PDFS FYI - leaning bullish
$PDFS in it to win it
$PDFS never selling
$PDFS Bullish !!! Can’t wait for Monday!!
$PDFS every dip gets bought up.
$PDFS not happening this week or in the next months
just keep hodl!
$PDFS why is this not moving lol
$PDFS how long until we take off?