PDF Solutions Inc (PDFS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.98 | 51.44 | 46.76 | 49.45 | +7.73% | 462,201 |
| 2026-08-06 | 48.72 | 50.76 | 45.65 | 45.90 | -7.20% | 824,885 |
| 2026-08-05 | 50.32 | 51.53 | 49.08 | 49.46 | -3.34% | 332,062 |
| 2026-08-04 | 49.85 | 52.08 | 49.63 | 51.17 | +6.60% | 636,862 |
| 2026-08-03 | 44.61 | 48.49 | 44.28 | 48.00 | +4.14% | 355,672 |
| 2026-07-31 | 48.27 | 49.08 | 45.81 | 46.09 | -0.13% | 693,484 |
| 2026-07-30 | 44.25 | 46.32 | 43.66 | 46.15 | +12.10% | 583,625 |
| 2026-07-29 | 43.97 | 45.38 | 40.99 | 41.17 | -7.67% | 611,111 |
| 2026-07-28 | 44.79 | 45.38 | 42.32 | 44.59 | -6.56% | 729,993 |
| 2026-07-27 | 51.84 | 51.90 | 46.20 | 47.72 | -6.39% | 718,313 |
| 2026-07-24 | 52.35 | 53.26 | 50.11 | 50.98 | -2.62% | 378,263 |
| 2026-07-23 | 52.44 | 54.58 | 51.77 | 52.35 | -2.00% | 331,654 |
| 2026-07-22 | 52.80 | 54.88 | 52.80 | 53.42 | -2.02% | 451,593 |
| 2026-07-21 | 51.77 | 54.67 | 50.48 | 54.52 | +11.54% | 439,363 |
| 2026-07-20 | 51.91 | 52.40 | 48.61 | 48.88 | -4.42% | 461,775 |
| 2026-07-17 | 48.94 | 52.16 | 48.39 | 51.14 | -1.52% | 327,797 |
| 2026-07-16 | 51.63 | 53.53 | 50.57 | 51.93 | -2.81% | 518,041 |
| 2026-07-15 | 55.12 | 55.13 | 50.15 | 53.43 | -1.46% | 437,984 |
| 2026-07-14 | 54.61 | 55.01 | 53.21 | 54.22 | +2.71% | 277,524 |
| 2026-07-13 | 53.37 | 54.35 | 52.23 | 52.79 | -4.92% | 396,684 |
| 2026-07-10 | 54.74 | 56.19 | 54.28 | 55.52 | -0.73% | 272,603 |
| 2026-07-09 | 56.09 | 57.20 | 55.39 | 55.93 | +6.70% | 628,134 |
| 2026-07-08 | 51.55 | 53.76 | 51.38 | 52.42 | +1.53% | 755,162 |
| 2026-07-07 | 53.81 | 53.94 | 49.92 | 51.63 | -9.02% | 937,989 |
| 2026-07-06 | 59.27 | 60.88 | 56.06 | 56.75 | -4.11% | 835,545 |
| 2026-07-02 | 66.64 | 66.64 | 56.96 | 59.18 | -11.51% | 1,375,775 |
| 2026-07-01 | 68.40 | 69.28 | 65.99 | 66.88 | -5.52% | 811,065 |
| 2026-06-30 | 66.24 | 71.69 | 66.20 | 70.79 | +7.39% | 1,159,088 |
| 2026-06-29 | 63.02 | 66.59 | 60.81 | 65.92 | +4.62% | 672,597 |
| 2026-06-26 | 65.72 | 66.36 | 61.65 | 63.01 | -8.24% | 1,598,756 |
| 2026-06-25 | 66.18 | 68.76 | 64.83 | 68.67 | +8.04% | 894,513 |
| 2026-06-24 | 61.31 | 63.64 | 60.16 | 63.56 | +4.99% | 884,261 |
| 2026-06-23 | 60.21 | 63.00 | 59.76 | 60.54 | -6.79% | 502,824 |
| 2026-06-22 | 66.52 | 68.16 | 63.78 | 64.95 | -0.63% | 497,049 |
| 2026-06-18 | 63.93 | 66.25 | 63.52 | 65.36 | +7.02% | 1,073,475 |
| 2026-06-17 | 63.18 | 63.64 | 60.80 | 61.07 | -0.70% | 575,766 |
| 2026-06-16 | 65.09 | 66.13 | 61.32 | 61.50 | -5.52% | 566,313 |
| 2026-06-15 | 66.95 | 66.97 | 64.44 | 65.09 | +1.48% | 719,730 |
| 2026-06-12 | 63.71 | 65.50 | 62.92 | 64.14 | +0.45% | 529,232 |
| 2026-06-11 | 60.00 | 64.28 | 59.06 | 63.85 | +10.85% | 1,034,367 |
| 2026-06-10 | 57.74 | 60.22 | 56.71 | 57.60 | -1.94% | 947,112 |
| 2026-06-09 | 57.92 | 60.87 | 54.78 | 58.74 | +4.33% | 1,503,717 |
| 2026-06-08 | 53.50 | 56.54 | 52.32 | 56.30 | +9.43% | 998,152 |
| 2026-06-05 | 54.25 | 54.70 | 50.97 | 51.45 | -8.76% | 611,040 |
| 2026-06-04 | 52.95 | 58.14 | 52.60 | 56.39 | +2.27% | 700,399 |
| 2026-06-03 | 55.57 | 56.24 | 53.74 | 55.14 | -0.61% | 644,015 |
| 2026-06-02 | 51.50 | 56.95 | 51.50 | 55.48 | +8.19% | 1,114,090 |
| 2026-06-01 | 48.10 | 52.35 | 47.76 | 51.28 | +5.02% | 825,935 |
| 2026-05-29 | 49.39 | 49.60 | 47.90 | 48.83 | -0.20% | 670,321 |
| 2026-05-28 | 47.43 | 49.21 | 45.36 | 48.93 | +2.79% | 833,278 |
| 2026-05-27 | 49.89 | 49.89 | 46.86 | 47.60 | -2.76% | 641,104 |
| 2026-05-26 | 47.83 | 49.08 | 46.60 | 48.95 | +6.21% | 696,749 |
| 2026-05-22 | 45.00 | 46.86 | 44.12 | 46.09 | +3.39% | 509,030 |
| 2026-05-21 | 44.18 | 44.87 | 43.86 | 44.58 | -0.45% | 562,079 |
| 2026-05-20 | 43.04 | 44.89 | 42.85 | 44.78 | +5.19% | 660,098 |
| 2026-05-19 | 42.50 | 43.45 | 41.04 | 42.57 | -2.45% | 602,762 |
| 2026-05-18 | 44.77 | 44.78 | 42.40 | 43.64 | -2.37% | 900,920 |
| 2026-05-15 | 44.67 | 45.52 | 43.89 | 44.70 | -2.93% | 2,406,423 |
| 2026-05-14 | 46.98 | 47.32 | 44.58 | 46.05 | -10.70% | 5,407,072 |
| 2026-05-13 | 52.00 | 53.33 | 50.95 | 51.57 | +1.22% | 595,559 |
| 2026-05-12 | 52.84 | 53.43 | 50.01 | 50.95 | -7.51% | 946,422 |
| 2026-05-11 | 51.99 | 56.46 | 51.97 | 55.09 | +6.70% | 1,048,033 |
| 2026-05-08 | 46.14 | 52.28 | 42.72 | 51.63 | +8.24% | 919,241 |
| 2026-05-07 | 48.50 | 49.10 | 46.33 | 47.70 | -0.81% | 974,600 |
| 2026-05-06 | 47.65 | 48.16 | 45.73 | 48.09 | +3.75% | 420,179 |
| 2026-05-05 | 45.71 | 46.50 | 45.09 | 46.35 | +4.39% | 252,431 |
| 2026-05-04 | 44.99 | 45.82 | 43.56 | 44.40 | -0.34% | 361,626 |
| 2026-05-01 | 43.00 | 44.94 | 42.33 | 44.55 | +3.97% | 521,907 |
| 2026-04-30 | 39.86 | 43.00 | 39.77 | 42.85 | +7.13% | 438,805 |
| 2026-04-29 | 40.10 | 40.27 | 38.83 | 40.00 | -0.25% | 402,997 |
| 2026-04-28 | 39.91 | 40.55 | 37.67 | 40.10 | -3.00% | 662,062 |
| 2026-04-27 | 47.35 | 47.35 | 40.71 | 41.34 | -11.08% | 961,777 |
| 2026-04-24 | 50.12 | 50.45 | 44.50 | 46.49 | +6.00% | 1,348,651 |
| 2026-04-23 | 43.83 | 44.50 | 42.84 | 43.86 | +0.18% | 298,810 |
| 2026-04-22 | 44.28 | 44.28 | 42.79 | 43.78 | +0.39% | 251,774 |
| 2026-04-21 | 43.83 | 44.47 | 43.30 | 43.61 | +0.16% | 315,868 |
| 2026-04-20 | 44.40 | 45.30 | 43.41 | 43.54 | -0.98% | 386,081 |
| 2026-04-17 | 43.05 | 44.15 | 42.51 | 43.97 | +5.14% | 530,488 |
| 2026-04-16 | 41.88 | 42.55 | 41.08 | 41.82 | -0.14% | 850,954 |
| 2026-04-15 | 41.11 | 41.94 | 40.33 | 41.88 | +1.33% | 492,814 |
| 2026-04-14 | 41.51 | 42.38 | 40.86 | 41.33 | +1.65% | 333,446 |
| 2026-04-13 | 38.74 | 41.03 | 38.74 | 40.66 | +4.71% | 386,039 |
| 2026-04-10 | 38.40 | 39.06 | 38.10 | 38.83 | +2.43% | 245,116 |
| 2026-04-09 | 36.75 | 38.01 | 36.63 | 37.91 | +2.60% | 290,806 |
| 2026-04-08 | 36.40 | 37.75 | 36.40 | 36.95 | +7.41% | 659,662 |
| 2026-04-07 | 33.97 | 34.50 | 33.42 | 34.40 | +0.97% | 249,509 |
| 2026-04-06 | 35.02 | 35.07 | 34.06 | 34.07 | -1.84% | 180,619 |
| 2026-04-02 | 32.20 | 34.76 | 31.93 | 34.71 | +3.92% | 338,012 |
| 2026-04-01 | 33.45 | 34.53 | 32.89 | 33.40 | +2.11% | 286,342 |
| 2026-03-31 | 31.50 | 32.82 | 31.33 | 32.71 | +5.93% | 281,926 |
| 2026-03-30 | 33.73 | 33.77 | 30.70 | 30.88 | -7.71% | 311,273 |
| 2026-03-27 | 33.90 | 35.25 | 33.22 | 33.46 | -2.79% | 917,123 |
| 2026-03-26 | 34.24 | 34.87 | 33.66 | 34.42 | -1.29% | 612,218 |
| 2026-03-25 | 35.19 | 35.34 | 34.08 | 34.87 | +0.98% | 284,709 |
| 2026-03-24 | 33.47 | 35.00 | 33.47 | 34.53 | +1.80% | 223,546 |
| 2026-03-23 | 33.48 | 34.93 | 33.32 | 33.92 | +3.54% | 302,879 |
| 2026-03-20 | 34.06 | 34.45 | 32.08 | 32.76 | -3.59% | 518,774 |
| 2026-03-19 | 32.67 | 34.47 | 32.22 | 33.98 | +1.31% | 315,393 |
| 2026-03-18 | 33.20 | 34.17 | 32.97 | 33.54 | +1.21% | 297,317 |
| 2026-03-17 | 33.21 | 33.84 | 32.80 | 33.14 | +0.39% | 216,559 |
| 2026-03-16 | 32.16 | 33.45 | 32.16 | 33.01 | +3.90% | 237,037 |
| 2026-03-13 | 32.33 | 32.95 | 31.31 | 31.77 | -0.63% | 251,970 |
| 2026-03-12 | 32.70 | 33.50 | 31.85 | 31.97 | -4.40% | 268,122 |
| 2026-03-11 | 33.25 | 34.17 | 33.12 | 33.44 | +0.57% | 207,347 |
| 2026-03-10 | 32.49 | 33.81 | 32.49 | 33.25 | +2.15% | 324,266 |
| 2026-03-09 | 30.30 | 32.79 | 30.09 | 32.55 | +4.06% | 298,746 |
| 2026-03-06 | 30.92 | 33.12 | 30.92 | 31.28 | -3.66% | 526,447 |
| 2026-03-05 | 32.54 | 33.18 | 31.70 | 32.47 | -1.90% | 264,685 |
| 2026-03-04 | 33.10 | 33.52 | 32.76 | 33.10 | +1.07% | 182,694 |
| 2026-03-03 | 32.53 | 32.88 | 31.61 | 32.75 | -3.68% | 316,865 |
| 2026-03-02 | 33.00 | 34.38 | 33.00 | 34.00 | +0.65% | 269,441 |
| 2026-02-27 | 33.07 | 34.37 | 32.66 | 33.78 | -0.50% | 462,849 |
| 2026-02-26 | 34.67 | 34.67 | 32.86 | 33.95 | -2.08% | 278,392 |
| 2026-02-25 | 33.85 | 34.81 | 33.25 | 34.67 | +4.49% | 207,206 |
| 2026-02-24 | 31.82 | 33.71 | 31.42 | 33.18 | +5.00% | 229,842 |
| 2026-02-23 | 32.07 | 32.19 | 30.93 | 31.60 | -2.56% | 292,138 |
| 2026-02-20 | 32.20 | 33.17 | 32.15 | 32.43 | -0.03% | 247,707 |
| 2026-02-19 | 33.02 | 33.02 | 31.96 | 32.44 | -2.44% | 236,029 |
| 2026-02-18 | 33.49 | 34.26 | 32.70 | 33.25 | -1.22% | 468,427 |
| 2026-02-17 | 33.43 | 34.14 | 32.73 | 33.66 | -0.09% | 391,314 |
| 2026-02-13 | 32.06 | 35.13 | 32.02 | 33.69 | +4.92% | 499,754 |
| 2026-02-12 | 32.75 | 33.11 | 31.60 | 32.11 | -1.26% | 373,443 |
| 2026-02-11 | 31.42 | 32.67 | 30.38 | 32.52 | +5.89% | 363,688 |
| 2026-02-10 | 30.75 | 31.38 | 30.00 | 30.71 | +0.23% | 198,593 |
| 2026-02-09 | 29.03 | 31.04 | 28.75 | 30.64 | +5.40% | 325,149 |
| 2026-02-06 | 27.87 | 29.56 | 27.55 | 29.07 | +7.59% | 330,690 |
| 2026-02-05 | 27.47 | 28.00 | 26.59 | 27.02 | -1.75% | 313,100 |
| 2026-02-04 | 29.26 | 29.51 | 27.38 | 27.50 | -5.98% | 384,530 |
| 2026-02-03 | 31.66 | 31.76 | 28.69 | 29.25 | -6.34% | 404,145 |
| 2026-02-02 | 31.73 | 32.65 | 30.73 | 31.23 | -1.95% | 389,384 |
| 2026-01-30 | 33.44 | 33.97 | 31.77 | 31.85 | -6.41% | 403,512 |
| 2026-01-29 | 34.30 | 34.64 | 33.16 | 34.03 | -1.25% | 249,560 |
| 2026-01-28 | 34.40 | 35.21 | 33.96 | 34.46 | +1.80% | 269,982 |
| 2026-01-27 | 34.12 | 34.53 | 33.77 | 33.85 | -0.38% | 183,486 |
| 2026-01-26 | 34.01 | 34.72 | 33.50 | 33.98 | +0.44% | 216,574 |
| 2026-01-23 | 34.73 | 36.60 | 33.70 | 33.83 | -2.90% | 197,413 |
| 2026-01-22 | 36.99 | 36.99 | 34.81 | 34.84 | -2.84% | 219,796 |
| 2026-01-21 | 36.20 | 36.40 | 35.28 | 35.86 | +0.65% | 345,504 |
| 2026-01-20 | 34.73 | 36.87 | 34.73 | 35.63 | -0.36% | 604,235 |
| 2026-01-16 | 34.94 | 35.82 | 34.94 | 35.76 | +2.79% | 267,851 |
| 2026-01-15 | 33.62 | 35.42 | 33.61 | 34.79 | +5.71% | 496,912 |
| 2026-01-14 | 32.33 | 33.67 | 32.07 | 32.91 | +1.32% | 409,455 |
| 2026-01-13 | 32.00 | 32.85 | 31.68 | 32.48 | +1.91% | 225,794 |
| 2026-01-12 | 31.33 | 32.14 | 31.28 | 31.87 | +0.98% | 193,196 |
| 2026-01-09 | 30.60 | 31.87 | 30.60 | 31.56 | +3.78% | 208,264 |
| 2026-01-08 | 31.81 | 32.10 | 30.12 | 30.41 | -5.12% | 267,349 |
| 2026-01-07 | 31.77 | 32.10 | 31.36 | 32.05 | -0.22% | 276,567 |
| 2026-01-06 | 31.25 | 32.34 | 31.00 | 32.12 | +3.71% | 344,784 |
| 2026-01-05 | 29.98 | 31.20 | 29.98 | 30.97 | +4.81% | 234,217 |
| 2026-01-02 | 29.20 | 29.84 | 28.74 | 29.55 | +3.58% | 415,037 |
| 2025-12-31 | 29.83 | 29.83 | 28.51 | 28.53 | -3.78% | 189,608 |
| 2025-12-30 | 29.74 | 29.88 | 29.34 | 29.65 | -0.37% | 237,289 |
| 2025-12-29 | 29.27 | 29.80 | 29.06 | 29.76 | +1.54% | 193,327 |
| 2025-12-26 | 28.74 | 29.50 | 28.61 | 29.31 | +1.98% | 178,023 |
| 2025-12-24 | 28.75 | 28.82 | 28.35 | 28.74 | -0.24% | 97,506 |
| 2025-12-23 | 29.01 | 29.01 | 28.50 | 28.81 | -0.79% | 134,923 |
| 2025-12-22 | 28.41 | 29.25 | 28.18 | 29.04 | +3.90% | 201,378 |
| 2025-12-19 | 27.36 | 28.22 | 27.36 | 27.95 | +1.93% | 413,797 |
| 2025-12-18 | 28.00 | 28.75 | 27.12 | 27.42 | -0.36% | 241,775 |
| 2025-12-17 | 28.96 | 29.50 | 27.48 | 27.52 | -5.23% | 286,847 |
| 2025-12-16 | 29.63 | 29.88 | 28.82 | 29.04 | -2.97% | 297,619 |
| 2025-12-15 | 30.65 | 30.65 | 29.91 | 29.93 | -0.70% | 235,380 |
| 2025-12-12 | 31.73 | 31.73 | 29.93 | 30.14 | -5.58% | 327,047 |
| 2025-12-11 | 31.79 | 32.31 | 31.20 | 31.92 | +0.19% | 216,027 |
| 2025-12-10 | 31.67 | 32.06 | 31.05 | 31.86 | +0.79% | 311,817 |
| 2025-12-09 | 31.01 | 31.79 | 30.75 | 31.61 | +1.93% | 347,577 |
| 2025-12-08 | 30.00 | 31.46 | 29.77 | 31.01 | +4.24% | 556,678 |
| 2025-12-05 | 29.13 | 29.91 | 28.95 | 29.75 | +2.76% | 317,089 |
| 2025-12-04 | 29.03 | 29.64 | 28.50 | 28.95 | -0.28% | 289,461 |
| 2025-12-03 | 28.00 | 29.19 | 27.61 | 29.03 | +3.60% | 224,879 |
| 2025-12-02 | 27.21 | 28.12 | 27.21 | 28.02 | +4.12% | 236,851 |
| 2025-12-01 | 26.68 | 27.22 | 26.68 | 26.91 | -0.70% | 206,541 |
| 2025-11-28 | 26.88 | 27.36 | 26.82 | 27.10 | +0.97% | 102,397 |
| 2025-11-26 | 27.00 | 27.34 | 26.50 | 26.84 | -0.41% | 391,045 |
| 2025-11-25 | 25.60 | 27.00 | 25.28 | 26.95 | +5.27% | 372,560 |
| 2025-11-24 | 25.15 | 25.89 | 24.96 | 25.60 | +2.73% | 419,978 |
| 2025-11-21 | 23.93 | 25.06 | 23.68 | 24.92 | +3.92% | 314,869 |
| 2025-11-20 | 25.00 | 25.66 | 23.88 | 23.98 | -2.00% | 338,498 |
| 2025-11-19 | 24.23 | 24.98 | 24.18 | 24.47 | +2.09% | 224,831 |
| 2025-11-18 | 24.64 | 24.99 | 23.55 | 23.97 | -3.46% | 242,283 |
| 2025-11-17 | 25.07 | 25.25 | 24.60 | 24.83 | -1.12% | 263,751 |
| 2025-11-14 | 24.20 | 25.13 | 24.20 | 25.11 | -0.12% | 389,258 |
| 2025-11-13 | 25.66 | 25.78 | 24.86 | 25.14 | -3.20% | 336,007 |
| 2025-11-12 | 26.30 | 26.61 | 25.80 | 25.97 | -0.61% | 265,042 |
| 2025-11-11 | 26.84 | 26.84 | 25.71 | 26.13 | -3.61% | 267,765 |
| 2025-11-10 | 27.09 | 27.19 | 26.70 | 27.11 | +2.50% | 247,868 |
| 2025-11-07 | 29.01 | 29.01 | 25.64 | 26.45 | -3.78% | 556,001 |
| 2025-11-06 | 27.89 | 28.46 | 27.00 | 27.49 | -2.00% | 355,057 |
| 2025-11-05 | 28.49 | 28.87 | 27.89 | 28.05 | +0.43% | 345,425 |
| 2025-11-04 | 28.51 | 29.07 | 27.92 | 27.93 | -4.68% | 320,201 |
| 2025-11-03 | 29.27 | 29.44 | 28.79 | 29.30 | +0.58% | 224,753 |
| 2025-10-31 | 29.11 | 29.55 | 28.93 | 29.13 | -0.17% | 218,505 |
| 2025-10-30 | 29.20 | 29.79 | 29.06 | 29.18 | -0.14% | 204,425 |
| 2025-10-29 | 28.62 | 29.87 | 28.62 | 29.22 | +2.28% | 228,995 |
| 2025-10-28 | 28.53 | 28.67 | 28.03 | 28.57 | -0.56% | 144,922 |
| 2025-10-27 | 28.39 | 28.74 | 28.09 | 28.73 | +2.21% | 188,262 |
| 2025-10-24 | 27.75 | 28.33 | 27.59 | 28.11 | +2.55% | 114,357 |
| 2025-10-23 | 27.27 | 28.08 | 27.01 | 27.41 | +0.15% | 148,448 |
| 2025-10-22 | 28.21 | 28.40 | 27.22 | 27.37 | -3.96% | 267,114 |
| 2025-10-21 | 27.90 | 28.66 | 27.87 | 28.50 | +0.74% | 170,803 |
| 2025-10-20 | 27.72 | 28.55 | 27.72 | 28.29 | +2.99% | 146,408 |
| 2025-10-17 | 27.32 | 28.29 | 27.30 | 27.47 | -1.29% | 342,077 |
| 2025-10-16 | 28.02 | 28.37 | 27.68 | 27.83 | +0.47% | 321,163 |
| 2025-10-15 | 26.97 | 27.73 | 26.84 | 27.70 | +4.45% | 278,367 |
| 2025-10-14 | 25.92 | 26.98 | 25.92 | 26.52 | -0.04% | 164,468 |
| 2025-10-13 | 25.75 | 26.63 | 25.51 | 26.53 | +5.70% | 195,829 |
| 2025-10-10 | 26.37 | 26.62 | 25.03 | 25.10 | -4.74% | 248,139 |
| 2025-10-09 | 26.07 | 26.48 | 25.85 | 26.35 | +1.04% | 296,658 |
| 2025-10-08 | 25.46 | 26.12 | 25.29 | 26.08 | +2.64% | 245,146 |
| 2025-10-07 | 27.04 | 27.04 | 25.25 | 25.41 | -5.64% | 252,422 |
| 2025-10-06 | 26.61 | 27.11 | 26.43 | 26.93 | +3.14% | 201,152 |
| 2025-10-03 | 26.31 | 26.60 | 25.96 | 26.11 | -0.11% | 169,187 |
| 2025-10-02 | 26.45 | 26.57 | 25.84 | 26.14 | -0.31% | 283,772 |
| 2025-10-01 | 25.50 | 26.26 | 25.13 | 26.22 | +1.55% | 348,762 |
| 2025-09-30 | 26.10 | 26.30 | 25.36 | 25.82 | -1.07% | 329,203 |
| 2025-09-29 | 26.28 | 26.59 | 25.98 | 26.10 | -0.08% | 474,043 |
| 2025-09-26 | 25.52 | 26.32 | 25.35 | 26.12 | +2.31% | 303,380 |
| 2025-09-25 | 25.03 | 25.57 | 24.60 | 25.53 | +0.27% | 364,126 |
| 2025-09-24 | 25.50 | 25.68 | 24.98 | 25.46 | -1.93% | 514,931 |
| 2025-09-23 | 24.07 | 26.37 | 23.99 | 25.96 | +15.17% | 802,766 |
| 2025-09-22 | 21.96 | 22.63 | 21.92 | 22.54 | +2.41% | 332,624 |
| 2025-09-19 | 21.92 | 22.53 | 21.51 | 22.01 | +0.78% | 585,360 |
| 2025-09-18 | 21.00 | 21.92 | 20.93 | 21.84 | +8.87% | 455,577 |
| 2025-09-17 | 19.98 | 20.59 | 19.75 | 20.06 | +0.60% | 306,554 |
| 2025-09-16 | 19.64 | 19.97 | 19.57 | 19.94 | +1.48% | 280,350 |
| 2025-09-15 | 19.46 | 19.73 | 19.38 | 19.65 | +1.39% | 201,035 |
| 2025-09-12 | 19.90 | 19.95 | 19.36 | 19.38 | -2.95% | 190,877 |
| 2025-09-11 | 19.49 | 20.02 | 19.49 | 19.97 | +3.31% | 223,658 |
| 2025-09-10 | 20.12 | 20.13 | 19.16 | 19.33 | -3.88% | 250,684 |
| 2025-09-09 | 19.92 | 20.43 | 19.81 | 20.11 | +1.16% | 235,478 |
| 2025-09-08 | 20.02 | 20.07 | 19.70 | 19.88 | -0.35% | 295,013 |
| 2025-09-05 | 19.94 | 20.17 | 19.70 | 19.95 | +1.32% | 206,992 |
| 2025-09-04 | 19.19 | 19.72 | 19.07 | 19.69 | +2.55% | 146,101 |
| 2025-09-03 | 19.34 | 19.50 | 18.93 | 19.20 | -0.83% | 197,701 |
| 2025-09-02 | 20.00 | 20.00 | 19.13 | 19.36 | -5.33% | 304,376 |
| 2025-08-29 | 19.84 | 20.54 | 19.57 | 20.45 | +2.45% | 338,310 |
| 2025-08-28 | 19.94 | 20.07 | 19.60 | 19.96 | +1.04% | 298,502 |
| 2025-08-27 | 19.96 | 20.11 | 19.59 | 19.75 | -1.37% | 356,862 |
| 2025-08-26 | 19.88 | 20.11 | 19.68 | 20.03 | +0.70% | 351,574 |
| 2025-08-25 | 20.27 | 20.42 | 19.84 | 19.89 | -1.92% | 155,003 |
| 2025-08-22 | 19.39 | 20.63 | 19.36 | 20.28 | +5.52% | 467,921 |
| 2025-08-21 | 19.04 | 19.36 | 19.00 | 19.22 | -0.21% | 276,129 |
| 2025-08-20 | 19.37 | 19.43 | 19.04 | 19.26 | -1.08% | 241,022 |
| 2025-08-19 | 19.70 | 19.86 | 19.31 | 19.47 | -0.76% | 183,660 |
| 2025-08-18 | 19.38 | 19.91 | 19.25 | 19.62 | +1.40% | 212,897 |
| 2025-08-15 | 19.10 | 19.43 | 18.56 | 19.35 | +1.31% | 271,216 |
| 2025-08-14 | 19.79 | 19.81 | 19.07 | 19.10 | -4.88% | 282,263 |
| 2025-08-13 | 20.50 | 20.50 | 19.57 | 20.08 | -1.08% | 347,956 |
| 2025-08-12 | 19.21 | 20.35 | 18.80 | 20.30 | +7.01% | 415,271 |
| 2025-08-11 | 19.73 | 20.27 | 18.59 | 18.97 | -3.85% | 646,441 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+16.97%). Worst month: Aug (-10.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PDF Solutions Inc's (PDFS) latest close?
49.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is PDFS's 52-week high and low?
71.69 high and 18.12 low over the trailing 52 weeks, as of 2026-08-07.
What is PDF Solutions Inc's strongest and weakest month historically?
Historically, PDFS's strongest calendar month has been Jun (average +16.97%) and its weakest Aug (average -10.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.