Want to see PDFS full AI Analyst Report?
PDF Solutions (PDFS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.61 | 44.14 | 40.77 | 41.00 | 41.00 | -10.01% | 1,327,109 | 2.26 |
| Oct 29, 2026 | 44.80 | 46.68 | 44.66 | 45.56 | 45.56 | +0.15% | 543,451 | 0.93 |
| Oct 28, 2026 | 45.62 | 46.09 | 44.30 | 45.49 | 45.49 | +2.85% | 624,845 | 1.07 |
| Oct 27, 2026 | 41.96 | 44.25 | 40.98 | 44.23 | 44.23 | +8.35% | 638,515 | 1.09 |
| Oct 26, 2026 | 39.58 | 41.95 | 39.40 | 40.82 | 40.82 | +3.81% | 404,152 | 0.69 |
| Oct 23, 2026 | 39.01 | 39.92 | 38.63 | 39.32 | 39.32 | -0.38% | 545,364 | 0.92 |
| Oct 22, 2026 | 41.57 | 42.79 | 39.17 | 39.47 | 39.47 | -10.32% | 667,423 | 1.13 |
| Oct 21, 2026 | 42.76 | 44.45 | 42.19 | 44.01 | 44.01 | +6.87% | 502,989 | 0.85 |
| Oct 20, 2026 | 40.37 | 42.07 | 39.50 | 41.18 | 41.18 | -0.10% | 495,494 | 0.84 |
| Oct 19, 2026 | 41.29 | 42.01 | 40.06 | 41.22 | 41.22 | +5.10% | 515,135 | 0.88 |
| Oct 16, 2026 | 40.49 | 40.99 | 38.88 | 39.22 | 39.22 | -4.97% | 504,583 | 0.86 |
| Oct 15, 2026 | 40.70 | 42.69 | 38.80 | 41.27 | 41.27 | -2.69% | 946,004 | 1.64 |
| Oct 14, 2026 | 46.12 | 47.20 | 42.31 | 42.41 | 42.41 | -10.94% | 688,578 | 1.20 |
| Oct 13, 2026 | 51.40 | 52.80 | 46.29 | 47.62 | 47.62 | -9.62% | 1,064,335 | 1.89 |
| Oct 12, 2026 | 54.08 | 54.93 | 52.53 | 52.69 | 52.69 | -3.14% | 602,787 | 1.07 |
| Oct 09, 2026 | 53.14 | 54.75 | 53.14 | 54.40 | 54.40 | +4.25% | 482,988 | 0.87 |
| Oct 08, 2026 | 52.05 | 53.76 | 51.66 | 52.18 | 52.18 | -1.86% | 497,087 | 0.89 |
| Oct 07, 2026 | 52.54 | 53.77 | 52.33 | 53.17 | 53.17 | -2.33% | 429,152 | 0.77 |
| Oct 06, 2026 | 56.89 | 56.98 | 53.85 | 54.44 | 54.44 | -2.92% | 492,678 | 0.89 |
| Oct 05, 2026 | 55.71 | 56.67 | 55.22 | 56.08 | 56.08 | +1.05% | 535,292 | 0.96 |
| Oct 02, 2026 | 55.24 | 56.30 | 54.73 | 55.50 | 55.50 | +3.95% | 336,059 | 0.59 |
| Oct 01, 2026 | 51.41 | 54.08 | 50.71 | 53.39 | 53.39 | +4.58% | 499,357 | 0.87 |
| Sep 30, 2026 | 50.53 | 51.62 | 50.13 | 51.05 | 51.05 | +2.57% | 1,069,619 | 1.92 |
| Sep 29, 2026 | 50.15 | 50.75 | 48.33 | 49.77 | 49.77 | +0.04% | 542,308 | 0.95 |
| Sep 28, 2026 | 49.02 | 50.43 | 48.25 | 49.75 | 49.75 | +0.40% | 526,233 | 0.92 |
| Sep 25, 2026 | 49.08 | 50.26 | 48.59 | 49.55 | 49.55 | +3.49% | 403,538 | 0.69 |
| Sep 24, 2026 | 47.71 | 48.02 | 46.57 | 47.88 | 47.88 | -1.14% | 451,356 | 0.76 |
| Sep 23, 2026 | 48.36 | 48.49 | 46.54 | 48.43 | 48.43 | -0.02% | 440,571 | 0.72 |
| Sep 22, 2026 | 46.70 | 48.54 | 46.65 | 48.44 | 48.44 | +3.70% | 529,489 | 0.86 |
| Sep 21, 2026 | 45.40 | 47.11 | 45.10 | 46.71 | 46.71 | +5.49% | 515,466 | 0.83 |
| Sep 18, 2026 | 44.29 | 44.75 | 43.55 | 44.28 | 44.28 | +1.26% | 1,317,901 | 2.17 |
| Sep 17, 2026 | 43.21 | 45.28 | 42.76 | 43.73 | 43.73 | +4.19% | 566,685 | 0.93 |
| Sep 16, 2026 | 42.24 | 43.18 | 41.59 | 41.97 | 41.97 | +1.33% | 431,419 | 0.70 |
| Sep 15, 2026 | 43.45 | 43.45 | 41.12 | 41.42 | 41.42 | -3.25% | 846,928 | 1.38 |
| Sep 14, 2026 | 43.94 | 45.61 | 42.43 | 42.81 | 42.81 | -10.38% | 675,563 | 1.11 |
| Sep 11, 2026 | 48.08 | 48.99 | 47.20 | 47.77 | 47.77 | +1.29% | 547,106 | 0.89 |
| Sep 10, 2026 | 45.73 | 48.58 | 45.40 | 47.16 | 47.16 | +0.02% | 658,453 | 1.08 |
| Sep 09, 2026 | 47.89 | 48.85 | 46.85 | 47.15 | 47.15 | -1.44% | 518,160 | 0.84 |
| Sep 08, 2026 | 47.35 | 49.32 | 46.81 | 47.84 | 47.84 | +4.80% | 515,818 | 0.82 |
| Sep 07, 2026 | 44.35 | 45.88 | 44.35 | 45.65 | 45.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 44.35 | 45.88 | 44.35 | 45.65 | 45.65 | +5.04% | 470,284 | 0.71 |
| Sep 03, 2026 | 41.64 | 43.51 | 40.26 | 43.46 | 43.46 | +3.35% | 628,402 | 0.95 |
| Sep 02, 2026 | 41.83 | 42.42 | 41.10 | 42.05 | 42.05 | +0.62% | 370,002 | 0.56 |
| Sep 01, 2026 | 43.46 | 43.73 | 41.46 | 41.79 | 41.79 | -6.05% | 558,906 | 0.84 |
| Aug 31, 2026 | 44.88 | 45.76 | 44.11 | 44.48 | 44.48 | -0.74% | 989,838 | 1.48 |
| Aug 28, 2026 | 45.79 | 46.17 | 43.90 | 44.81 | 44.81 | -2.90% | 1,363,064 | 2.07 |
| Aug 27, 2026 | 46.19 | 46.58 | 44.81 | 46.15 | 46.15 | +2.72% | 690,153 | 1.05 |
| Aug 26, 2026 | 44.30 | 45.03 | 43.44 | 44.93 | 44.93 | +1.47% | 861,540 | 1.31 |
| Aug 25, 2026 | 45.33 | 45.40 | 43.73 | 44.28 | 44.28 | +0.50% | 442,688 | 0.67 |
| Aug 24, 2026 | 44.48 | 44.75 | 43.00 | 44.06 | 44.06 | -3.48% | 425,726 | 0.64 |