5 DAY PERFORMANCE
-26.94%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
+11.97%
6 MONTH PERFORMANCE
+18.41%
YEAR-TO-DATE PERFORMANCE
+14.09%
1 YEAR PERFORMANCE
+70.87%
PDF Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $47.32 | $47.38 (0.13%) | $47.58 | $45.73 | 84.23 K | $1.87 B |
| 05/05/2026 | $45.71 | $46.35 (1.4%) | $46.50 | $45.09 | 252.43 K | $1.83 B |
| 05/04/2026 | $44.99 | $44.40 (-1.31%) | $45.82 | $43.56 | 361.63 K | $1.75 B |
| 05/01/2026 | $43.00 | $44.55 (3.6%) | $44.94 | $42.33 | 521.91 K | $1.76 B |
| 04/30/2026 | $39.86 | $42.85 (7.5%) | $43.00 | $39.77 | 438.81 K | $1.69 B |
| 04/29/2026 | $40.10 | $40.00 (-0.25%) | $40.27 | $38.83 | 403.00 K | $1.58 B |
| 04/28/2026 | $39.91 | $40.10 (0.48%) | $40.55 | $37.67 | 662.10 K | $1.58 B |
| 04/27/2026 | $47.35 | $41.34 (-12.69%) | $47.35 | $40.71 | 961.80 K | $1.63 B |
| 04/24/2026 | $50.12 | $46.49 (-7.24%) | $50.45 | $44.50 | 1.35 M | $1.84 B |
| 04/23/2026 | $43.83 | $43.86 (0.07%) | $44.50 | $42.84 | 298.81 K | $1.73 B |
| 04/22/2026 | $44.28 | $43.78 (-1.13%) | $44.28 | $42.79 | 251.77 K | $1.73 B |
| 04/21/2026 | $43.83 | $43.61 (-0.5%) | $44.47 | $43.30 | 315.90 K | $1.72 B |
| 04/20/2026 | $44.40 | $43.54 (-1.94%) | $45.30 | $43.41 | 386.10 K | $1.72 B |
| 04/17/2026 | $43.05 | $43.97 (2.14%) | $44.15 | $42.51 | 530.49 K | $1.74 B |
| 04/16/2026 | $41.88 | $41.82 (-0.14%) | $42.55 | $41.08 | 850.95 K | $1.65 B |
| 04/15/2026 | $41.11 | $41.88 (1.87%) | $41.94 | $40.33 | 492.81 K | $1.66 B |
| 04/14/2026 | $41.51 | $41.33 (-0.43%) | $42.38 | $40.86 | 333.45 K | $1.63 B |
| 04/13/2026 | $38.74 | $40.66 (4.96%) | $41.03 | $38.74 | 386.04 K | $1.61 B |
| 04/10/2026 | $38.40 | $38.83 (1.12%) | $39.07 | $38.10 | 245.12 K | $1.53 B |
| 04/09/2026 | $36.75 | $37.91 (3.16%) | $38.01 | $36.63 | 290.81 K | $1.50 B |
| 04/08/2026 | $36.40 | $36.95 (1.51%) | $37.75 | $36.40 | 659.66 K | $1.46 B |
| 04/07/2026 | $33.97 | $34.40 (1.27%) | $34.50 | $33.42 | 249.51 K | $1.36 B |
| 04/06/2026 | $35.02 | $34.07 (-2.71%) | $35.07 | $34.06 | 180.62 K | $1.35 B |
| 04/02/2026 | $32.20 | $34.71 (7.8%) | $34.76 | $31.93 | 338.01 K | $1.37 B |
| 04/01/2026 | $33.45 | $33.40 (-0.15%) | $34.53 | $32.89 | 286.34 K | $1.32 B |
| 03/31/2026 | $31.50 | $32.71 (3.84%) | $32.82 | $31.33 | 281.93 K | $1.29 B |
| 03/30/2026 | $33.73 | $30.88 (-8.45%) | $33.77 | $30.70 | 311.30 K | $1.22 B |
| 03/27/2026 | $33.90 | $33.46 (-1.3%) | $35.25 | $33.22 | 917.12 K | $1.32 B |
| 03/26/2026 | $34.24 | $34.42 (0.53%) | $34.87 | $33.66 | 612.22 K | $1.36 B |
| 03/25/2026 | $35.19 | $34.87 (-0.91%) | $35.34 | $34.08 | 284.71 K | $1.38 B |
| 03/24/2026 | $33.47 | $34.53 (3.17%) | $35.00 | $33.47 | 223.55 K | $1.36 B |
| 03/23/2026 | $33.48 | $33.92 (1.31%) | $34.93 | $33.32 | 302.90 K | $1.34 B |
| 03/20/2026 | $34.06 | $32.76 (-3.82%) | $34.45 | $32.08 | 518.80 K | $1.29 B |
| 03/19/2026 | $32.67 | $33.98 (4.01%) | $34.47 | $32.22 | 315.40 K | $1.34 B |
| 03/18/2026 | $33.20 | $33.54 (1.02%) | $34.17 | $32.97 | 297.32 K | $1.33 B |
| 03/17/2026 | $33.21 | $33.14 (-0.21%) | $33.84 | $32.80 | 216.60 K | $1.31 B |
| 03/16/2026 | $32.16 | $33.01 (2.64%) | $33.45 | $32.16 | 237.04 K | $1.30 B |
| 03/13/2026 | $32.33 | $31.77 (-1.73%) | $32.95 | $31.31 | 252.00 K | $1.26 B |
| 03/12/2026 | $32.70 | $31.97 (-2.23%) | $33.50 | $31.85 | 268.12 K | $1.26 B |
| 03/11/2026 | $33.25 | $33.44 (0.57%) | $34.17 | $33.12 | 207.35 K | $1.32 B |
| 03/10/2026 | $32.49 | $33.25 (2.34%) | $33.81 | $32.49 | 324.30 K | $1.31 B |
| 03/09/2026 | $30.30 | $32.55 (7.43%) | $32.79 | $30.09 | 298.75 K | $1.29 B |
| 03/06/2026 | $30.92 | $31.28 (1.16%) | $33.12 | $30.92 | 526.45 K | $1.24 B |
| 03/05/2026 | $32.54 | $32.47 (-0.22%) | $33.18 | $31.70 | 264.70 K | $1.28 B |
| 03/04/2026 | $33.10 | $33.10 (0%) | $33.52 | $32.76 | 182.70 K | $1.31 B |
| 03/03/2026 | $32.53 | $32.75 (0.68%) | $32.88 | $31.62 | 316.90 K | $1.29 B |
| 03/02/2026 | $33.00 | $34.00 (3.03%) | $34.38 | $33.00 | 269.44 K | $1.34 B |
| 02/27/2026 | $33.07 | $33.78 (2.15%) | $34.37 | $32.66 | 462.85 K | $1.34 B |
| 02/26/2026 | $34.67 | $33.95 (-2.08%) | $34.67 | $32.86 | 278.40 K | $1.34 B |
| 02/25/2026 | $33.85 | $34.67 (2.42%) | $34.81 | $33.25 | 207.21 K | $1.37 B |
| 02/24/2026 | $31.82 | $33.18 (4.27%) | $33.71 | $31.42 | 229.84 K | $1.31 B |
| 02/23/2026 | $32.07 | $31.60 (-1.47%) | $32.19 | $30.93 | 292.14 K | $1.25 B |
| 02/20/2026 | $32.20 | $32.43 (0.71%) | $33.17 | $32.15 | 247.71 K | $1.28 B |
| 02/19/2026 | $33.02 | $32.44 (-1.76%) | $33.02 | $31.96 | 236.03 K | $1.28 B |
| 02/18/2026 | $33.49 | $33.25 (-0.72%) | $34.26 | $32.70 | 468.43 K | $1.31 B |
| 02/17/2026 | $33.43 | $33.66 (0.69%) | $34.14 | $32.73 | 391.31 K | $1.33 B |
| 02/13/2026 | $32.06 | $33.69 (5.08%) | $35.13 | $32.02 | 499.80 K | $1.33 B |
| 02/12/2026 | $32.75 | $32.11 (-1.95%) | $33.11 | $31.60 | 373.44 K | $1.27 B |
| 02/11/2026 | $31.42 | $32.52 (3.5%) | $32.67 | $30.38 | 363.70 K | $1.29 B |
| 02/10/2026 | $30.75 | $30.71 (-0.13%) | $31.38 | $30.00 | 198.60 K | $1.21 B |
| 02/09/2026 | $29.03 | $30.64 (5.55%) | $31.04 | $28.75 | 325.15 K | $1.21 B |
| 02/06/2026 | $27.87 | $29.07 (4.31%) | $29.56 | $27.55 | 330.70 K | $1.15 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.
