PDFS
PDF Solutions, Inc. NMS · PDFS
$51.14
-0.79
(-1.52%)
Pullback · -1.24σ
Price alert —
Loading…
Sign in to get a one-time email the moment PDFS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $48.94 | $52.16 | $48.39 | $51.14 | 0.3M |
| 2026-07-16 | $51.63 | $53.53 | $50.57 | $51.93 | 0.5M |
| 2026-07-15 | $55.12 | $55.13 | $50.15 | $53.43 | 0.4M |
| 2026-07-14 | $54.61 | $55.01 | $53.21 | $54.22 | 0.3M |
| 2026-07-13 | $53.37 | $54.35 | $52.23 | $52.79 | 0.4M |
| 2026-07-10 | $54.74 | $56.19 | $54.28 | $55.52 | 0.3M |
| 2026-07-09 | $56.09 | $57.20 | $55.39 | $55.93 | 0.6M |
| 2026-07-08 | $51.55 | $53.76 | $51.38 | $52.42 | 0.8M |
| 2026-07-07 | $53.81 | $53.94 | $49.92 | $51.63 | 0.9M |
| 2026-07-06 | $59.27 | $60.88 | $56.06 | $56.75 | 0.8M |
| 2026-07-02 | $66.64 | $66.64 | $56.96 | $59.18 | 1.4M |
| 2026-07-01 | $68.40 | $69.28 | $65.99 | $66.88 | 0.8M |
| 2026-06-30 | $66.24 | $71.69 | $66.20 | $70.79 | 1.2M |
| 2026-06-29 | $63.02 | $66.59 | $60.81 | $65.92 | 0.7M |
| 2026-06-26 | $65.72 | $66.36 | $61.65 | $63.01 | 1.6M |
| 2026-06-25 | $66.18 | $68.76 | $64.83 | $68.67 | 0.9M |
| 2026-06-24 | $61.31 | $63.64 | $60.16 | $63.56 | 0.9M |
| 2026-06-23 | $60.21 | $63.00 | $59.76 | $60.54 | 0.5M |
| 2026-06-22 | $66.52 | $68.16 | $63.78 | $64.95 | 0.5M |
| 2026-06-18 | $63.93 | $66.25 | $63.52 | $65.36 | 1.1M |
| 2026-06-17 | $63.18 | $63.64 | $60.80 | $61.07 | 0.6M |
| 2026-06-16 | $65.09 | $66.13 | $61.32 | $61.50 | 0.6M |
| 2026-06-15 | $66.95 | $66.98 | $64.44 | $65.09 | 0.7M |
| 2026-06-12 | $63.71 | $65.50 | $62.92 | $64.14 | 0.5M |
| 2026-06-11 | $60.00 | $64.28 | $59.06 | $63.85 | 1.0M |
| 2026-06-10 | $57.74 | $60.22 | $56.71 | $57.60 | 0.9M |
| 2026-06-09 | $57.92 | $60.87 | $54.78 | $58.74 | 1.5M |
| 2026-06-08 | $53.50 | $56.54 | $52.32 | $56.30 | 1.0M |
| 2026-06-05 | $54.25 | $54.71 | $50.97 | $51.45 | 0.6M |
| 2026-06-04 | $52.95 | $58.14 | $52.60 | $56.39 | 0.7M |
| 2026-06-03 | $55.57 | $56.24 | $53.75 | $55.14 | 0.6M |
| 2026-06-02 | $51.50 | $56.95 | $51.50 | $55.48 | 1.1M |
| 2026-06-01 | $48.10 | $52.35 | $47.76 | $51.28 | 0.8M |
| 2026-05-29 | $49.39 | $49.60 | $47.90 | $48.83 | 0.7M |
| 2026-05-28 | $47.43 | $49.21 | $45.36 | $48.93 | 0.8M |
| 2026-05-27 | $49.89 | $49.89 | $46.86 | $47.60 | 0.6M |
| 2026-05-26 | $47.83 | $49.08 | $46.61 | $48.95 | 0.7M |
| 2026-05-22 | $45.00 | $46.86 | $44.12 | $46.09 | 0.5M |
| 2026-05-21 | $44.18 | $44.87 | $43.86 | $44.58 | 0.6M |
| 2026-05-20 | $43.04 | $44.89 | $42.86 | $44.78 | 0.7M |
| 2026-05-19 | $42.50 | $43.46 | $41.04 | $42.57 | 0.6M |
| 2026-05-18 | $44.77 | $44.78 | $42.40 | $43.64 | 0.9M |
| 2026-05-15 | $44.67 | $45.52 | $43.89 | $44.70 | 2.4M |
| 2026-05-14 | $46.98 | $47.32 | $44.58 | $46.05 | 5.4M |
| 2026-05-13 | $52.00 | $53.33 | $50.95 | $51.57 | 0.6M |
| 2026-05-12 | $52.84 | $53.43 | $50.01 | $50.95 | 0.9M |
| 2026-05-11 | $51.99 | $56.46 | $51.97 | $55.09 | 1.0M |
| 2026-05-08 | $46.14 | $52.28 | $42.72 | $51.63 | 0.9M |
| 2026-05-07 | $48.50 | $49.10 | $46.33 | $47.70 | 1.0M |
| 2026-05-06 | $47.65 | $48.16 | $45.73 | $48.09 | 0.4M |
| 2026-05-05 | $45.71 | $46.50 | $45.09 | $46.35 | 0.3M |
| 2026-05-04 | $44.99 | $45.82 | $43.56 | $44.40 | 0.4M |
| 2026-05-01 | $43.00 | $44.94 | $42.33 | $44.55 | 0.5M |
| 2026-04-30 | $39.86 | $43.00 | $39.77 | $42.85 | 0.4M |
| 2026-04-29 | $40.10 | $40.27 | $38.83 | $40.00 | 0.4M |
| 2026-04-28 | $39.91 | $40.55 | $37.67 | $40.10 | 0.7M |
| 2026-04-27 | $47.35 | $47.35 | $40.71 | $41.34 | 1.0M |
| 2026-04-24 | $50.12 | $50.45 | $44.50 | $46.49 | 1.3M |
| 2026-04-23 | $43.83 | $44.50 | $42.84 | $43.86 | 0.3M |
| 2026-04-22 | $44.28 | $44.28 | $42.79 | $43.78 | 0.3M |
| 2026-04-21 | $43.83 | $44.47 | $43.30 | $43.61 | 0.3M |
| 2026-04-20 | $44.40 | $45.30 | $43.41 | $43.54 | 0.4M |
| 2026-04-17 | $43.05 | $44.15 | $42.51 | $43.97 | 0.5M |
| 2026-04-16 | $41.88 | $42.55 | $41.08 | $41.82 | 0.9M |
| 2026-04-15 | $41.11 | $41.94 | $40.33 | $41.88 | 0.5M |
| 2026-04-14 | $41.51 | $42.38 | $40.86 | $41.33 | 0.3M |
| 2026-04-13 | $38.74 | $41.03 | $38.74 | $40.66 | 0.4M |
| 2026-04-10 | $38.40 | $39.07 | $38.10 | $38.83 | 0.2M |
| 2026-04-09 | $36.75 | $38.01 | $36.63 | $37.91 | 0.3M |
| 2026-04-08 | $36.40 | $37.75 | $36.40 | $36.95 | 0.7M |
| 2026-04-07 | $33.97 | $34.50 | $33.43 | $34.40 | 0.2M |
| 2026-04-06 | $35.02 | $35.07 | $34.06 | $34.07 | 0.2M |
| 2026-04-02 | $32.20 | $34.76 | $31.93 | $34.71 | 0.3M |
| 2026-04-01 | $33.45 | $34.53 | $32.89 | $33.40 | 0.3M |
| 2026-03-31 | $31.50 | $32.82 | $31.33 | $32.71 | 0.3M |
| 2026-03-30 | $33.73 | $33.77 | $30.70 | $30.88 | 0.3M |
| 2026-03-27 | $33.90 | $35.25 | $33.22 | $33.46 | 0.9M |
| 2026-03-26 | $34.24 | $34.87 | $33.66 | $34.42 | 0.6M |
| 2026-03-25 | $35.19 | $35.34 | $34.08 | $34.87 | 0.3M |
| 2026-03-24 | $33.47 | $35.00 | $33.47 | $34.53 | 0.2M |
| 2026-03-23 | $33.48 | $34.93 | $33.32 | $33.92 | 0.3M |
| 2026-03-20 | $34.06 | $34.45 | $32.08 | $32.76 | 0.5M |
| 2026-03-19 | $32.67 | $34.47 | $32.22 | $33.98 | 0.3M |
| 2026-03-18 | $33.20 | $34.17 | $32.97 | $33.54 | 0.3M |
| 2026-03-17 | $33.21 | $33.84 | $32.80 | $33.14 | 0.2M |
| 2026-03-16 | $32.16 | $33.45 | $32.16 | $33.01 | 0.2M |
| 2026-03-13 | $32.33 | $32.95 | $31.31 | $31.77 | 0.3M |
| 2026-03-12 | $32.70 | $33.50 | $31.85 | $31.97 | 0.3M |
| 2026-03-11 | $33.25 | $34.17 | $33.12 | $33.44 | 0.2M |
| 2026-03-10 | $32.49 | $33.81 | $32.49 | $33.25 | 0.3M |
| 2026-03-09 | $30.30 | $32.79 | $30.09 | $32.55 | 0.3M |
| 2026-03-06 | $30.92 | $33.12 | $30.92 | $31.28 | 0.5M |
| 2026-03-05 | $32.54 | $33.18 | $31.70 | $32.47 | 0.3M |
| 2026-03-04 | $33.10 | $33.52 | $32.76 | $33.10 | 0.2M |
| 2026-03-03 | $32.53 | $32.88 | $31.62 | $32.75 | 0.3M |
| 2026-03-02 | $33.00 | $34.38 | $33.00 | $34.00 | 0.3M |
| 2026-02-27 | $33.07 | $34.37 | $32.66 | $33.78 | 0.5M |
| 2026-02-26 | $34.67 | $34.67 | $32.86 | $33.95 | 0.3M |
| 2026-02-25 | $33.85 | $34.81 | $33.25 | $34.67 | 0.2M |
| 2026-02-24 | $31.82 | $33.71 | $31.42 | $33.18 | 0.2M |
| 2026-02-23 | $32.07 | $32.19 | $30.93 | $31.60 | 0.3M |
| 2026-02-20 | $32.20 | $33.18 | $32.15 | $32.43 | 0.2M |
| 2026-02-19 | $33.02 | $33.02 | $31.96 | $32.44 | 0.2M |
| 2026-02-18 | $33.49 | $34.26 | $32.70 | $33.25 | 0.5M |
| 2026-02-17 | $33.43 | $34.14 | $32.73 | $33.66 | 0.4M |
| 2026-02-13 | $32.06 | $35.13 | $32.02 | $33.69 | 0.5M |
| 2026-02-12 | $32.75 | $33.11 | $31.60 | $32.11 | 0.4M |
| 2026-02-11 | $31.42 | $32.67 | $30.38 | $32.52 | 0.4M |
| 2026-02-10 | $30.75 | $31.38 | $30.00 | $30.71 | 0.2M |
| 2026-02-09 | $29.03 | $31.04 | $28.75 | $30.64 | 0.3M |
| 2026-02-06 | $27.87 | $29.56 | $27.55 | $29.07 | 0.3M |
| 2026-02-05 | $27.47 | $28.00 | $26.59 | $27.02 | 0.3M |
| 2026-02-04 | $29.26 | $29.51 | $27.38 | $27.50 | 0.4M |
| 2026-02-03 | $31.66 | $31.76 | $28.69 | $29.25 | 0.4M |
| 2026-02-02 | $31.73 | $32.65 | $30.73 | $31.23 | 0.4M |
| 2026-01-30 | $33.44 | $33.97 | $31.77 | $31.85 | 0.4M |
| 2026-01-29 | $34.30 | $34.64 | $33.16 | $34.03 | 0.2M |
| 2026-01-28 | $34.40 | $35.21 | $33.96 | $34.46 | 0.3M |
| 2026-01-27 | $34.12 | $34.53 | $33.77 | $33.85 | 0.2M |
| 2026-01-26 | $34.01 | $34.72 | $33.50 | $33.98 | 0.2M |
| 2026-01-23 | $34.73 | $36.60 | $33.70 | $33.83 | 0.2M |
| 2026-01-22 | $36.99 | $36.99 | $34.81 | $34.84 | 0.2M |
| 2026-01-21 | $36.20 | $36.40 | $35.28 | $35.86 | 0.3M |
| 2026-01-20 | $34.73 | $36.87 | $34.73 | $35.63 | 0.6M |