PDF Solutions Inc (PDFS) Historical Stock Data
29.56 ↓0.76 (-2.51%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PDFS is down -0.49% a day on average. There have been 13 days where PDF Solutions Inc closed green and 17 days where PDFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 30.00 | 29.56 | ↓$0.44 (-1.47%) | 29.53 | 30.46 | 172.54K |
| 2024-04-18 | 31.07 | 30.32 | ↓$0.75 (-2.41%) | 30.30 | 31.30 | 143.19K |
| 2024-04-17 | 32.12 | 31.28 | ↓$0.84 (-2.62%) | 31.26 | 32.18 | 113.38K |
| 2024-04-16 | 31.47 | 31.93 | ↑$0.46 (1.46%) | 31.20 | 32.12 | 91.34K |
| 2024-04-15 | 32.53 | 31.63 | ↓$0.90 (-2.77%) | 31.41 | 32.59 | 135.08K |
| 2024-04-12 | 32.85 | 32.08 | ↓$0.77 (-2.34%) | 31.90 | 32.85 | 115.43K |
| 2024-04-11 | 32.76 | 33.30 | ↑$0.54 (1.65%) | 32.52 | 33.31 | 78.66K |
| 2024-04-10 | 32.41 | 32.62 | ↑$0.21 (0.65%) | 32.16 | 32.72 | 143.35K |
| 2024-04-09 | 33.30 | 33.24 | ↓$0.06 (-0.18%) | 33.02 | 33.54 | 70.69K |
| 2024-04-08 | 32.55 | 32.88 | ↑$0.33 (1.01%) | 32.39 | 33.07 | 78.72K |
| 2024-04-05 | 32.24 | 32.49 | ↑$0.25 (0.78%) | 32.20 | 32.82 | 72.79K |
| 2024-04-04 | 33.56 | 32.27 | ↓$1.29 (-3.84%) | 32.14 | 33.64 | 138.54K |
| 2024-04-03 | 32.32 | 33.04 | ↑$0.72 (2.23%) | 32.32 | 33.06 | 155.51K |
| 2024-04-02 | 32.59 | 32.82 | ↑$0.23 (0.71%) | 32.50 | 33.11 | 163.85K |
| 2024-04-01 | 33.97 | 33.40 | ↓$0.57 (-1.68%) | 33.09 | 34.08 | 190.76K |
| 2024-03-28 | 33.26 | 33.67 | ↑$0.41 (1.23%) | 33.26 | 34.05 | 136.02K |
| 2024-03-27 | 33.35 | 33.24 | ↓$0.11 (-0.33%) | 32.96 | 33.62 | 128.01K |
| 2024-03-26 | 33.61 | 33.03 | ↓$0.58 (-1.73%) | 32.96 | 34.14 | 186.16K |
| 2024-03-25 | 32.84 | 33.27 | ↑$0.43 (1.31%) | 32.61 | 33.62 | 150.52K |
| 2024-03-22 | 34.41 | 32.99 | ↓$1.42 (-4.13%) | 32.82 | 34.41 | 245.37K |
| 2024-03-21 | 34.55 | 34.56 | ↑$0.01 (0.03%) | 34.40 | 35.44 | 186.75K |
| 2024-03-20 | 33.01 | 33.98 | ↑$0.97 (2.94%) | 32.71 | 34.22 | 194.19K |
| 2024-03-19 | 33.01 | 33.00 | ↓$0.01 (-0.03%) | 32.44 | 33.23 | 129.65K |
| 2024-03-18 | 33.01 | 33.16 | ↑$0.15 (0.45%) | 33.01 | 33.57 | 157.45K |
| 2024-03-15 | 33.49 | 32.56 | ↓$0.93 (-2.78%) | 32.34 | 33.55 | 398.85K |
| 2024-03-14 | 34.04 | 33.75 | ↓$0.29 (-0.85%) | 33.46 | 34.31 | 210.38K |
| 2024-03-13 | 34.38 | 34.22 | ↓$0.16 (-0.47%) | 33.86 | 34.62 | 203.82K |
| 2024-03-12 | 34.24 | 34.84 | ↑$0.60 (1.75%) | 33.74 | 35.06 | 243.88K |
| 2024-03-11 | 34.25 | 34.19 | ↓$0.06 (-0.18%) | 33.66 | 34.26 | 120.81K |
| 2024-03-08 | 35.52 | 34.39 | ↓$1.13 (-3.18%) | 34.05 | 35.89 | 148.21K |
Create an account or log in to view more rows.
$PDFS Buy the dip.
$PDFS omg this is bullshit
$PDFS Was last two days consolidation??
$PDFS free to hold
$PDFS Green by EOD guarentee
$PDFS Pack it up boys.
$PDFS we need to get moving
$PDFS I hate this company.
$PDFS low volume
expect flat or negative close
$PDFS MACD turned bullish