5 DAY PERFORMANCE
-22.44%
1 MONTH PERFORMANCE
-28.70%
3 MONTH PERFORMANCE
-50.20%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
+14.09%
1 YEAR PERFORMANCE
+47.89%
PDF Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.40 | $45.19 (-0.45%) | $45.40 | $45.04 | 18.12 K | |
| 09/18/2026 | $44.29 | $44.28 (-0.02%) | $44.75 | $43.55 | 1.32 M | $1.81 B |
| 09/17/2026 | $43.21 | $43.73 (1.2%) | $45.28 | $42.76 | 566.75 K | $1.79 B |
| 09/16/2026 | $42.24 | $41.97 (-0.64%) | $43.18 | $41.59 | 431.42 K | $1.72 B |
| 09/15/2026 | $43.45 | $41.42 (-4.67%) | $43.45 | $41.12 | 846.93 K | $1.70 B |
| 09/14/2026 | $43.94 | $42.81 (-2.57%) | $45.61 | $42.43 | 675.56 K | $1.75 B |
| 09/11/2026 | $48.08 | $47.77 (-0.64%) | $48.99 | $47.20 | 547.11 K | $1.96 B |
| 09/10/2026 | $45.73 | $47.16 (3.13%) | $48.58 | $45.40 | 658.50 K | $1.93 B |
| 09/09/2026 | $47.89 | $47.15 (-1.55%) | $48.85 | $46.85 | 518.20 K | $1.93 B |
| 09/08/2026 | $47.35 | $47.84 (1.03%) | $49.32 | $46.81 | 515.82 K | $1.96 B |
| 09/04/2026 | $44.35 | $45.65 (2.93%) | $45.88 | $44.35 | 470.30 K | $1.87 B |
| 09/03/2026 | $41.64 | $43.46 (4.37%) | $43.51 | $40.26 | 628.44 K | $1.78 B |
| 09/02/2026 | $41.83 | $42.05 (0.53%) | $42.42 | $41.10 | 370.00 K | $1.72 B |
| 09/01/2026 | $43.46 | $41.79 (-3.84%) | $43.73 | $41.46 | 558.96 K | $1.71 B |
| 08/31/2026 | $44.88 | $44.48 (-0.89%) | $45.76 | $44.11 | 989.84 K | $1.82 B |
| 08/28/2026 | $45.79 | $44.81 (-2.14%) | $46.17 | $43.90 | 1.36 M | $1.83 B |
| 08/27/2026 | $46.19 | $46.15 (-0.09%) | $46.58 | $44.81 | 690.15 K | $1.89 B |
| 08/26/2026 | $44.30 | $44.93 (1.42%) | $45.03 | $43.44 | 861.54 K | $1.84 B |
| 08/25/2026 | $45.33 | $44.28 (-2.32%) | $45.40 | $43.73 | 442.70 K | $1.81 B |
| 08/24/2026 | $44.48 | $44.06 (-0.94%) | $44.75 | $43.00 | 425.73 K | $1.80 B |
| 08/21/2026 | $44.85 | $45.65 (1.78%) | $46.06 | $43.57 | 953.66 K | $1.87 B |
| 08/20/2026 | $44.97 | $44.81 (-0.36%) | $45.75 | $43.15 | 490.43 K | $1.83 B |
| 08/19/2026 | $48.01 | $45.22 (-5.81%) | $48.01 | $44.61 | 343.20 K | $1.85 B |
| 08/18/2026 | $50.92 | $47.93 (-5.87%) | $51.78 | $46.60 | 725.10 K | $1.96 B |
| 08/17/2026 | $51.66 | $52.80 (2.21%) | $53.43 | $51.66 | 495.40 K | $2.16 B |
| 08/14/2026 | $49.92 | $50.90 (1.96%) | $51.16 | $49.67 | 312.04 K | $2.08 B |
| 08/13/2026 | $51.22 | $50.35 (-1.7%) | $51.69 | $49.67 | 426.32 K | $2.06 B |
| 08/12/2026 | $51.73 | $51.77 (0.08%) | $52.47 | $50.44 | 619.30 K | $2.12 B |
| 08/11/2026 | $50.18 | $49.15 (-2.05%) | $51.11 | $48.71 | 541.80 K | $2.01 B |
| 08/10/2026 | $50.54 | $47.63 (-5.76%) | $51.08 | $47.47 | 520.90 K | $1.95 B |
| 08/07/2026 | $46.98 | $49.45 (5.26%) | $51.44 | $46.76 | 462.20 K | $2.02 B |
| 08/06/2026 | $48.72 | $45.90 (-5.79%) | $50.76 | $45.65 | 824.90 K | $1.88 B |
| 08/05/2026 | $50.32 | $49.46 (-1.71%) | $51.54 | $49.08 | 332.10 K | $2.02 B |
| 08/04/2026 | $49.86 | $51.17 (2.63%) | $52.08 | $49.63 | 636.90 K | $2.09 B |
| 08/03/2026 | $44.61 | $48.00 (7.6%) | $48.49 | $44.28 | 355.70 K | $1.96 B |
| 07/31/2026 | $48.27 | $46.09 (-4.52%) | $49.08 | $45.81 | 693.50 K | $1.84 B |
| 07/30/2026 | $44.25 | $46.15 (4.29%) | $46.32 | $43.67 | 583.63 K | $1.84 B |
| 07/29/2026 | $43.97 | $41.17 (-6.37%) | $45.38 | $40.99 | 611.28 K | $1.64 B |
| 07/28/2026 | $44.79 | $44.59 (-0.45%) | $45.38 | $42.32 | 729.99 K | $1.78 B |
| 07/27/2026 | $51.84 | $47.72 (-7.95%) | $51.90 | $46.20 | 718.31 K | $1.90 B |
| 07/24/2026 | $52.35 | $50.98 (-2.62%) | $53.26 | $50.11 | 378.30 K | $2.03 B |
| 07/23/2026 | $52.44 | $52.35 (-0.17%) | $54.58 | $51.77 | 331.70 K | $2.09 B |
| 07/22/2026 | $52.80 | $53.42 (1.17%) | $54.88 | $52.80 | 451.60 K | $2.13 B |
| 07/21/2026 | $51.77 | $54.52 (5.31%) | $54.67 | $50.48 | 439.40 K | $2.17 B |
| 07/20/2026 | $51.91 | $48.88 (-5.84%) | $52.40 | $48.61 | 461.80 K | $1.95 B |
| 07/17/2026 | $48.94 | $51.14 (4.5%) | $52.16 | $48.39 | 327.80 K | $2.04 B |
| 07/16/2026 | $51.63 | $51.93 (0.58%) | $53.53 | $50.57 | 518.04 K | $2.07 B |
| 07/15/2026 | $55.12 | $53.43 (-3.07%) | $55.13 | $50.15 | 438.00 K | $2.13 B |
| 07/14/2026 | $54.61 | $54.22 (-0.71%) | $55.01 | $53.21 | 277.52 K | $2.16 B |
| 07/13/2026 | $53.37 | $52.79 (-1.09%) | $54.35 | $52.23 | 396.70 K | $2.10 B |
| 07/10/2026 | $54.74 | $55.52 (1.42%) | $56.19 | $54.28 | 272.60 K | $2.21 B |
| 07/09/2026 | $56.09 | $55.93 (-0.29%) | $57.20 | $55.39 | 628.13 K | $2.23 B |
| 07/08/2026 | $51.55 | $52.42 (1.69%) | $53.76 | $51.38 | 755.16 K | $2.09 B |
| 07/07/2026 | $53.81 | $51.63 (-4.05%) | $53.94 | $49.92 | 938.00 K | $2.06 B |
| 07/06/2026 | $59.27 | $56.75 (-4.25%) | $60.88 | $56.06 | 835.55 K | $2.26 B |
| 07/02/2026 | $66.64 | $59.18 (-11.19%) | $66.64 | $56.96 | 1.38 M | $2.36 B |
| 07/01/2026 | $68.40 | $66.88 (-2.22%) | $69.28 | $65.99 | 811.10 K | $2.67 B |
| 06/30/2026 | $66.24 | $70.79 (6.87%) | $71.69 | $66.20 | 1.16 M | $2.82 B |
| 06/29/2026 | $63.02 | $65.92 (4.6%) | $66.59 | $60.81 | 672.60 K | $2.63 B |
| 06/26/2026 | $65.72 | $63.01 (-4.12%) | $66.36 | $61.65 | 1.60 M | $2.51 B |
| 06/25/2026 | $66.18 | $68.67 (3.76%) | $68.76 | $64.83 | 894.51 K | $2.74 B |
| 06/24/2026 | $61.31 | $63.56 (3.67%) | $63.64 | $60.16 | 884.26 K | $2.53 B |
| 06/23/2026 | $60.21 | $60.54 (0.55%) | $63.00 | $59.76 | 502.82 K | $2.41 B |
| 06/22/2026 | $66.52 | $64.95 (-2.36%) | $68.16 | $63.78 | 497.05 K | $2.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
