Dark

PDFS
PDF Solutions Inc
stock NASDAQ

At Close

Jul 17, 2025 3:59:57 PM EDT

23.51USD+0.945%(+0.22)288,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.29)0

After-hours

Jul 17, 2025 4:00:30 PM EDT

23.52USD+0.043%(+0.01)661

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	23.21	23.640000	23.0700	23.52	+0.988%	288,490	0.000%
2025-07-16	22.57	23.380000	21.9500	23.29	+3.236%	360,295	+0.988%
2025-07-15	23.25	23.660000	22.5400	22.56	-1.528%	234,807	+4.255%
2025-07-14	22.81	22.980000	22.4000	22.91	-0.478%	247,186	+2.663%
2025-07-11	23.27	23.560000	22.9400	23.02	-2.084%	285,133	+2.172%
2025-07-10	23.92	23.999000	23.0900	23.51	-0.802%	432,718	+0.043%
2025-07-09	23.67	24.190000	23.1700	23.70	0.000%	329,389	-0.759%
2025-07-08	22.57	23.800000	22.4550	23.70	+6.040%	326,463	-0.759%
2025-07-07	22.63	23.020000	22.2750	22.35	-2.784%	433,463	+5.235%
2025-07-03	22.81	23.042300	22.6600	22.99	+1.726%	201,166	+2.305%
2025-07-02	22.14	22.600000	21.7550	22.60	+3.338%	260,538	+4.071%
2025-07-01	21.27	22.180000	21.0900	21.87	+2.292%	292,539	+7.545%
2025-06-30	21.24	21.440000	20.9400	21.38	+1.087%	414,198	+10.009%
2025-06-27	21.48	21.570000	20.7350	21.15	-1.353%	713,441	+11.206%
2025-06-26	21.00	21.480000	20.9350	21.44	+2.437%	215,903	+9.701%
2025-06-25	20.89	21.065000	20.5700	20.93	+0.965%	205,650	+12.375%
2025-06-24	20.13	20.850000	19.9500	20.73	+4.591%	174,639	+13.459%
2025-06-23	19.63	19.830000	19.4000	19.82	+1.329%	185,584	+18.668%
2025-06-20	20.18	20.470000	19.2273	19.56	-1.709%	379,511	+20.245%
2025-06-18	20.20	20.295000	19.8350	19.90	-1.339%	153,628	+18.191%
2025-06-17	20.02	20.410000	20.0200	20.17	-0.099%	177,659	+16.609%
2025-06-16	19.59	20.340000	19.5400	20.19	+4.180%	235,569	+16.493%
2025-06-13	19.60	20.000000	19.3400	19.38	-3.821%	208,138	+21.362%
2025-06-12	20.09	20.350000	19.9250	20.15	-0.592%	166,690	+16.725%
2025-06-11	20.27	20.700000	20.1500	20.27	+0.347%	204,837	+16.034%
2025-06-10	19.86	20.280000	19.6600	20.20	+2.851%	154,652	+16.436%
2025-06-09	19.40	19.990000	19.3877	19.64	+2.026%	210,889	+19.756%
2025-06-06	19.29	19.680000	19.0300	19.25	+0.944%	174,260	+22.182%
2025-06-05	19.07	19.740000	18.8647	19.07	+0.633%	301,397	+23.335%
2025-06-04	18.65	19.075000	18.4566	18.95	+2.211%	161,681	+24.116%
2025-06-03	17.85	18.610000	17.6000	18.54	+4.040%	152,064	+26.861%
2025-06-02	17.62	17.910000	17.4300	17.82	+0.678%	214,391	+31.987%
2025-05-30	18.18	18.180000	17.3501	17.70	-3.332%	322,304	+32.881%
2025-05-29	18.42	18.510000	18.1300	18.31	+0.993%	173,429	+28.454%
2025-05-28	18.87	19.140000	18.0450	18.13	-3.922%	209,131	+29.730%
2025-05-27	18.71	19.110000	18.4528	18.87	+2.834%	163,367	+24.642%
2025-05-23	18.32	18.655000	18.2000	18.35	-1.976%	139,627	+28.174%
2025-05-22	18.81	19.220000	18.7100	18.72	-0.637%	152,541	+25.641%
2025-05-21	19.10	19.410000	18.8200	18.84	-2.937%	200,247	+24.841%
2025-05-20	19.25	19.440000	19.0500	19.41	+0.103%	151,367	+21.175%
2025-05-19	19.24	19.600000	19.2400	19.39	-1.574%	177,478	+21.300%
2025-05-16	20.35	20.590000	19.6450	19.70	-3.856%	263,992	+19.391%
2025-05-15	19.94	20.750000	19.9276	20.49	+3.017%	234,011	+14.788%
2025-05-14	19.49	20.020000	19.0000	19.89	+2.473%	263,861	+18.250%
2025-05-13	19.48	19.730000	19.2000	19.41	+0.466%	269,016	+21.175%
2025-05-12	19.21	20.000000	18.6600	19.32	+4.943%	347,845	+21.739%
2025-05-09	18.56	19.188200	17.6650	18.41	-6.071%	523,347	+27.757%
2025-05-08	19.28	19.890000	19.1500	19.60	+2.618%	245,445	+20.000%
2025-05-07	19.19	19.400000	18.6000	19.10	+0.262%	186,242	+23.141%
2025-05-06	18.69	19.350000	18.6067	19.05	+0.105%	175,116	+23.465%
2025-05-05	18.98	19.290000	18.9800	19.03	-0.834%	140,242	+23.594%
2025-05-02	18.59	19.420000	18.5900	19.19	+4.806%	159,178	+22.564%
2025-05-01	18.76	18.760000	18.2300	18.31	-0.218%	198,101	+28.454%
2025-04-30	18.03	18.400000	17.8075	18.35	-0.864%	218,326	+28.174%
2025-04-29	17.53	18.739100	17.5300	18.51	+0.162%	207,308	+27.066%
2025-04-28	18.76	18.795000	18.0800	18.48	-1.493%	205,758	+27.273%
2025-04-25	18.40	18.790000	18.2000	18.76	+1.078%	123,161	+25.373%
2025-04-24	17.93	18.635000	17.9300	18.56	+4.800%	202,888	+26.724%
2025-04-23	18.02	18.300000	17.4950	17.71	+3.205%	226,583	+32.806%
2025-04-22	17.47	17.950000	16.9600	17.16	+1.060%	185,460	+37.063%
2025-04-21	16.67	17.270000	16.6200	16.98	-0.585%	180,504	+38.516%
2025-04-17	17.49	17.734500	17.0200	17.08	-1.952%	196,928	+37.705%
2025-04-16	17.29	17.450000	16.9800	17.42	-2.844%	270,445	+35.017%
2025-04-15	17.82	18.560000	17.8060	17.93	-0.111%	167,050	+31.177%
2025-04-14	18.66	18.800000	17.5800	17.95	-1.859%	260,199	+31.031%
2025-04-11	17.82	18.530000	17.4500	18.29	+2.811%	243,574	+28.595%
2025-04-10	18.08	18.185000	17.3000	17.79	-6.171%	313,726	+32.209%
2025-04-09	16.41	19.475000	16.4100	18.96	+15.539%	498,547	+24.051%
2025-04-08	17.75	18.349900	16.0700	16.41	-4.259%	256,414	+43.327%
2025-04-07	16.34	18.160000	15.9086	17.14	+1.661%	409,212	+37.223%
2025-04-04	16.59	17.330000	15.9300	16.86	-2.936%	365,052	+39.502%
2025-04-03	17.97	18.160000	17.1000	17.37	-8.771%	332,400	+35.406%
2025-04-02	18.83	19.250000	18.8150	19.04	-0.730%	194,593	+23.529%
2025-04-01	19.02	19.330000	18.8100	19.18	+0.366%	174,868	+22.628%
2025-03-31	18.76	19.250000	18.4950	19.11	-0.882%	294,112	+23.077%
2025-03-28	20.05	20.050000	19.1650	19.28	-3.840%	230,809	+21.992%
2025-03-27	20.43	20.500000	19.9650	20.05	-2.052%	216,056	+17.307%
2025-03-26	21.05	21.150000	20.3300	20.47	-3.078%	125,482	+14.900%
2025-03-25	21.18	21.393200	20.5400	21.12	-0.985%	188,448	+11.364%
2025-03-24	21.21	21.690000	21.2100	21.33	+2.597%	153,473	+10.267%
2025-03-21	20.42	20.800000	20.1700	20.79	-0.811%	487,472	+13.131%
2025-03-20	21.07	21.430000	20.9150	20.96	-2.148%	175,291	+12.214%
2025-03-19	21.55	21.979900	21.3300	21.42	-0.372%	214,230	+9.804%
2025-03-18	21.62	21.680000	21.1900	21.50	-1.421%	357,414	+9.395%
2025-03-17	21.59	21.900000	21.4350	21.81	+0.646%	310,283	+7.840%
2025-03-14	21.61	22.090000	21.4900	21.67	+1.737%	298,995	+8.537%
2025-03-13	21.51	21.970000	21.0250	21.30	-1.526%	222,455	+10.423%
2025-03-12	21.60	21.870000	21.2100	21.63	+1.788%	203,116	+8.738%
2025-03-11	21.23	21.630000	20.8500	21.25	+1.094%	210,253	+10.682%
2025-03-10	21.30	21.540000	20.7800	21.02	-4.193%	246,444	+11.893%
2025-03-07	21.45	21.980000	20.9800	21.94	+2.523%	201,228	+7.201%
2025-03-06	21.67	22.020000	21.3100	21.40	-3.647%	186,086	+9.907%
2025-03-05	21.65	22.260000	21.2800	22.21	+3.110%	170,228	+5.898%
2025-03-04	21.16	21.911409	21.1000	21.54	+0.560%	225,248	+9.192%
2025-03-03	22.65	23.060000	21.2000	21.42	-4.885%	246,041	+9.804%
2025-02-28	22.37	22.880000	22.1500	22.52	+0.941%	279,199	+4.440%
2025-02-27	23.62	23.827520	22.2600	22.31	-5.746%	327,973	+5.424%
2025-02-26	23.36	24.040000	23.0300	23.67	+7.738%	325,711	-0.634%
2025-02-25	22.46	22.460000	21.9000	21.97	-2.182%	210,503	+7.055%
2025-02-24	23.20	23.200000	22.3650	22.46	-2.390%	283,424	+4.720%
2025-02-21	24.70	24.828200	22.4700	23.01	-6.311%	287,160	+2.216%
2025-02-20	22.46	24.730000	22.2500	24.56	+11.586%	593,710	-4.235%
2025-02-19	22.21	22.300000	21.6900	22.01	-0.045%	350,153	+6.861%
2025-02-18	23.00	23.430000	22.0100	22.02	-4.178%	484,640	+6.812%
2025-02-14	27.42	27.420000	22.8450	22.98	-18.162%	809,379	+2.350%
2025-02-13	27.44	28.130000	27.3200	28.08	+2.895%	179,712	-16.239%
2025-02-12	27.35	27.660000	26.9900	27.29	-1.905%	131,080	-13.815%
2025-02-11	27.50	28.050000	27.3500	27.82	-0.394%	117,269	-15.457%
2025-02-10	27.93	28.240000	27.5800	27.93	+1.049%	114,844	-15.789%
2025-02-07	28.49	28.870000	27.3700	27.64	-2.470%	173,356	-14.906%
2025-02-06	28.16	28.400000	28.0200	28.34	+0.568%	130,001	-17.008%
2025-02-05	27.34	28.340000	27.3400	28.18	+2.547%	171,249	-16.537%
2025-02-04	27.01	27.600000	27.0100	27.48	+1.253%	83,865	-14.410%
2025-02-03	27.16	27.520000	26.6500	27.14	-2.584%	137,356	-13.338%
2025-01-31	26.71	27.930000	26.7100	27.86	+4.580%	272,582	-15.578%
2025-01-30	26.76	26.935000	26.2900	26.64	+0.986%	156,071	-11.712%
2025-01-29	26.34	26.470000	25.9500	26.38	+0.649%	152,141	-10.842%
2025-01-28	26.05	26.350000	25.6100	26.21	+0.421%	258,573	-10.263%
2025-01-27	26.74	27.200000	25.6710	26.10	-5.263%	311,834	-9.885%
2025-01-24	28.09	28.090000	27.3650	27.55	-2.581%	355,632	-14.628%
2025-01-23	28.26	28.520000	27.7200	28.28	-1.463%	334,206	-16.832%
2025-01-22	28.50	29.115000	28.3000	28.70	+0.772%	206,508	-18.049%
2025-01-21	28.29	28.730000	27.9300	28.48	+2.152%	142,572	-17.416%
2025-01-17	28.01	28.020000	27.3350	27.88	+1.493%	229,712	-15.638%
2025-01-16	27.18	28.300000	26.6000	27.47	+0.993%	327,773	-14.379%
2025-01-15	27.96	27.960000	27.1400	27.20	+0.147%	324,166	-13.529%
2025-01-14	27.14	27.280000	26.6900	27.16	+1.305%	130,461	-13.402%
2025-01-13	26.72	27.030000	26.6000	26.81	-2.010%	150,889	-12.272%
2025-01-10	27.83	28.550000	27.0900	27.36	-3.424%	139,251	-14.035%
2025-01-08	28.60	28.650000	27.9100	28.33	-1.427%	115,628	-16.978%
2025-01-07	29.24	29.500000	28.3900	28.74	-1.305%	146,509	-18.163%
2025-01-06	28.58	29.430000	28.5800	29.12	+3.226%	119,467	-19.231%
2025-01-03	27.50	28.300000	27.4500	28.21	+3.220%	96,711	-16.625%
2025-01-02	27.42	27.930000	27.0850	27.33	+0.923%	107,798	-13.941%
2024-12-31	27.55	27.600000	26.9400	27.08	-1.527%	237,167	-13.146%
2024-12-30	27.59	27.830000	27.1000	27.50	-1.398%	123,294	-14.473%
2024-12-27	28.42	28.548100	27.5200	27.89	-3.025%	126,727	-15.669%
2024-12-26	28.36	28.890000	28.1200	28.76	+0.524%	99,254	-18.220%
2024-12-24	28.70	28.760000	28.3000	28.61	+0.210%	38,120	-17.791%
2024-12-23	28.31	28.720000	28.2900	28.55	+1.783%	98,011	-17.618%
2024-12-20	28.29	28.620000	27.9000	28.05	-1.441%	330,896	-16.150%
2024-12-19	29.34	29.785500	28.2900	28.46	-2.467%	203,550	-17.358%
2024-12-18	30.61	31.820000	28.6200	29.18	-4.139%	315,483	-19.397%
2024-12-17	30.60	31.280000	30.1500	30.44	-0.976%	160,876	-22.733%
2024-12-16	30.12	30.940000	29.9600	30.74	+1.856%	175,137	-23.487%
2024-12-13	30.49	30.840000	29.9000	30.18	-0.658%	97,474	-22.068%
2024-12-12	30.24	30.570000	30.0400	30.38	-0.978%	99,508	-22.581%
2024-12-11	30.61	30.950000	30.3000	30.68	+1.556%	105,800	-23.338%
2024-12-10	30.92	30.920000	30.0550	30.21	-2.075%	109,369	-22.145%
2024-12-09	30.20	31.600000	30.1950	30.85	+2.085%	114,345	-23.760%
2024-12-06	30.22	30.440000	30.0900	30.22	+0.099%	93,192	-22.171%
2024-12-05	31.69	31.690000	30.1000	30.19	-5.271%	111,289	-22.093%
2024-12-04	31.85	32.373800	31.7400	31.87	+0.918%	129,585	-26.200%
2024-12-03	31.66	31.840000	31.3700	31.58	-1.220%	154,004	-25.522%
2024-12-02	31.39	32.150000	31.3900	31.97	+1.171%	185,253	-26.431%
2024-11-29	30.84	31.640000	30.8400	31.60	+3.641%	125,148	-25.570%
2024-11-27	30.77	30.895000	30.0200	30.49	-0.619%	104,477	-22.860%
2024-11-26	31.30	31.300000	30.2500	30.68	-1.981%	158,279	-23.338%
2024-11-25	31.49	31.860000	31.2000	31.30	+0.611%	174,759	-24.856%
2024-11-22	30.72	31.260000	30.6800	31.11	+1.039%	153,389	-24.397%
2024-11-21	30.49	31.230000	30.1500	30.79	+1.920%	189,825	-23.612%
2024-11-20	29.98	30.236700	29.4300	30.21	+0.365%	82,591	-22.145%
2024-11-19	29.70	30.180000	29.5500	30.10	+0.300%	118,305	-21.860%
2024-11-18	30.15	30.560000	29.8718	30.01	+0.100%	108,613	-21.626%
2024-11-15	30.85	30.850000	29.9400	29.98	-3.570%	270,629	-21.548%
2024-11-14	32.06	32.380000	30.9150	31.09	-2.447%	294,245	-24.349%
2024-11-13	32.87	33.100000	31.8100	31.87	-2.924%	189,013	-26.200%
2024-11-12	32.89	33.360000	32.2850	32.83	-1.293%	297,693	-28.358%
2024-11-11	33.19	33.420000	32.0000	33.26	+0.302%	171,683	-29.284%
2024-11-08	30.00	33.300000	29.9000	33.16	+3.238%	317,698	-29.071%
2024-11-07	31.92	32.380000	31.7200	32.12	+2.391%	175,482	-26.775%
2024-11-06	30.54	31.640000	30.3700	31.37	+6.375%	215,633	-25.024%
2024-11-05	28.69	29.570000	28.6900	29.49	+2.788%	122,207	-20.244%
2024-11-04	28.60	29.010000	28.3600	28.69	-0.243%	87,405	-18.020%
2024-11-01	28.37	29.010000	28.3700	28.76	+1.554%	97,003	-18.220%
2024-10-31	29.48	29.480000	28.3200	28.32	-4.292%	97,553	-16.949%
2024-10-30	29.82	30.219500	29.5400	29.59	-1.825%	75,621	-20.514%
2024-10-29	29.28	30.170000	29.2800	30.14	+2.343%	103,492	-21.964%
2024-10-28	29.23	29.500000	29.1099	29.45	+1.692%	107,043	-20.136%
2024-10-25	29.13	29.570000	28.8050	28.96	+0.312%	122,236	-18.785%
2024-10-24	28.78	28.940000	28.3900	28.87	+1.512%	147,828	-18.531%
2024-10-23	29.12	29.150000	28.3100	28.44	-2.869%	121,289	-17.300%
2024-10-22	29.51	29.546300	29.1300	29.28	-0.712%	85,485	-19.672%
2024-10-21	29.61	29.800000	29.4000	29.49	-0.907%	114,197	-20.244%
2024-10-18	30.21	30.290000	29.7100	29.76	-0.568%	129,657	-20.968%
2024-10-17	29.99	30.330000	29.6950	29.93	+1.595%	124,153	-21.417%
2024-10-16	29.90	29.900000	29.3500	29.46	-0.473%	146,189	-20.163%
2024-10-15	31.15	31.375000	29.4600	29.60	-5.431%	139,996	-20.541%
2024-10-14	31.12	31.595000	31.0050	31.30	+0.773%	74,162	-24.856%
2024-10-11	30.31	31.270000	30.3100	31.06	+2.171%	98,608	-24.276%
2024-10-10	30.11	30.477700	29.6000	30.40	-0.880%	111,893	-22.632%
2024-10-09	30.44	31.260000	30.3950	30.67	+0.855%	66,228	-23.313%
2024-10-08	30.29	30.685000	30.0700	30.41	+0.066%	67,950	-22.657%
2024-10-07	30.26	30.566300	30.1150	30.39	-0.230%	181,186	-22.606%
2024-10-04	30.81	30.890000	30.0300	30.46	+1.873%	103,149	-22.784%
2024-10-03	30.44	30.780000	29.7100	29.90	-3.111%	136,939	-21.338%
2024-10-02	30.39	31.470000	30.1200	30.86	+1.848%	91,677	-23.785%
2024-10-01	31.78	31.780000	30.1400	30.30	-4.356%	130,651	-22.376%
2024-09-30	31.62	32.250000	31.2700	31.68	-0.409%	149,519	-25.758%
2024-09-27	32.26	32.480000	31.6400	31.81	-0.594%	134,292	-26.061%
2024-09-26	31.31	32.090000	30.5100	32.00	+5.925%	189,030	-26.500%
2024-09-25	30.54	30.540000	29.9100	30.21	-0.788%	120,603	-22.145%
2024-09-24	30.45	30.740000	30.1600	30.45	+0.761%	101,485	-22.759%
2024-09-23	30.05	30.415000	29.8900	30.22	+1.409%	118,289	-22.171%
2024-09-20	30.09	30.340000	29.7600	29.80	-1.941%	417,179	-21.074%
2024-09-19	29.99	30.445000	29.6900	30.39	+5.301%	128,435	-22.606%
2024-09-18	29.19	29.970000	28.8000	28.86	-1.266%	115,573	-18.503%
2024-09-17	29.55	29.850000	28.8600	29.23	+0.137%	141,032	-19.535%
2024-09-16	29.06	29.300000	28.4800	29.19	-0.545%	171,185	-19.424%
2024-09-13	28.59	29.410000	28.5900	29.35	+2.838%	119,876	-19.864%
2024-09-12	29.11	29.160000	28.4450	28.54	-1.552%	123,305	-17.589%
2024-09-11	28.41	29.070000	28.0000	28.99	+2.330%	134,774	-18.869%
2024-09-10	27.98	28.340000	27.8100	28.33	+0.998%	107,714	-16.978%
2024-09-09	28.73	29.050000	27.8700	28.05	-1.751%	186,086	-16.150%
2024-09-06	29.32	29.320000	28.4100	28.55	-2.726%	155,226	-17.618%
2024-09-05	29.20	29.470000	28.6300	29.35	+0.136%	132,048	-19.864%
2024-09-04	28.84	29.590000	28.8400	29.31	+0.308%	147,969	-19.754%
2024-09-03	30.82	30.880000	29.2000	29.22	-7.385%	280,382	-19.507%
2024-08-30	31.69	31.765000	31.1000	31.55	+0.895%	126,304	-25.452%
2024-08-29	31.18	31.980000	31.1100	31.27	+1.230%	105,488	-24.784%
2024-08-28	31.22	31.500000	30.8450	30.89	-1.530%	124,993	-23.859%
2024-08-27	31.26	31.618000	30.8250	31.37	-0.223%	89,980	-25.024%
2024-08-26	31.84	31.880000	31.3400	31.44	-1.163%	122,450	-25.191%
2024-08-23	31.71	32.660000	31.2600	31.81	+1.403%	150,935	-26.061%
2024-08-22	32.52	32.988000	31.2100	31.37	-3.089%	98,537	-25.024%
2024-08-21	31.59	32.570000	31.3800	32.37	+3.617%	118,880	-27.340%
2024-08-20	31.93	31.970000	30.9350	31.24	-3.072%	187,958	-24.712%
2024-08-19	32.42	32.420000	31.5500	32.23	+0.280%	162,071	-27.025%
2024-08-16	32.86	33.000000	32.0450	32.14	-2.695%	126,474	-26.820%
2024-08-15	32.49	33.050000	32.1341	33.03	+4.031%	154,834	-28.792%
2024-08-14	31.77	31.900000	31.2250	31.75	-0.094%	176,097	-25.921%
2024-08-13	31.02	31.870000	30.3400	31.78	+2.682%	204,088	-25.991%
2024-08-12	31.02	31.020000	30.2700	30.95	+0.259%	162,391	-24.006%
2024-08-09	29.92	31.740000	29.7700	30.87	+2.797%	260,701	-23.810%
2024-08-08	29.20	30.090000	28.5550	30.03	+5.517%	203,121	-21.678%
2024-08-07	29.90	29.900000	28.3600	28.46	-2.132%	222,124	-17.358%
2024-08-06	28.68	29.550000	28.1900	29.08	+1.607%	236,379	-19.120%
2024-08-05	28.36	29.280000	27.6900	28.62	-3.895%	260,317	-17.820%
2024-08-02	31.96	32.270000	29.6850	29.78	-10.112%	303,079	-21.021%
2024-08-01	34.85	35.210000	32.5600	33.13	-5.586%	192,647	-29.007%
2024-07-31	34.71	35.860000	34.1070	35.09	+4.186%	185,408	-32.972%
2024-07-30	35.56	35.560000	33.5900	33.68	-4.562%	161,944	-30.166%
2024-07-29	36.02	36.250000	34.9400	35.29	-0.815%	81,463	-33.352%
2024-07-26	35.67	35.850000	34.8900	35.58	+2.095%	123,895	-33.895%
2024-07-25	35.71	35.710000	34.3800	34.85	-2.217%	172,614	-32.511%
2024-07-24	37.32	37.320000	35.6000	35.64	-5.313%	165,041	-34.007%
2024-07-23	36.19	37.800000	36.1900	37.64	+3.010%	150,019	-37.513%
2024-07-22	35.63	36.610000	35.3600	36.54	+3.308%	105,215	-35.632%
2024-07-19	35.72	35.955000	35.2750	35.37	-0.310%	215,747	-33.503%
2024-07-18	35.97	36.210000	34.5500	35.48	-0.838%	191,112	-33.709%
2024-07-17	38.83	39.070000	35.6900	35.78	-9.532%	278,422	-34.265%
2024-07-16	38.91	39.700000	38.0000	39.55	+2.834%	157,979	-40.531%
2024-07-15	38.00	38.960000	37.6800	38.46	+2.260%	121,817	-38.846%
2024-07-12	37.40	38.130000	37.4000	37.61	+1.265%	125,764	-37.463%
2024-07-11	37.51	37.860000	36.7301	37.14	+0.678%	136,755	-36.672%
2024-07-10	36.45	36.990000	36.4500	36.89	+1.569%	66,389	-36.243%
2024-07-09	36.85	36.850000	36.1000	36.32	-1.089%	67,289	-35.242%
2024-07-08	36.72	37.445000	36.6200	36.72	+0.962%	143,341	-35.948%
2024-07-05	36.37	36.510000	35.9900	36.37	+0.832%	48,345	-35.331%
2024-07-03	37.14	37.230000	35.8600	36.07	-2.408%	116,446	-34.793%
2024-07-02	35.69	36.980000	35.6900	36.96	+3.414%	93,387	-36.364%
2024-07-01	36.51	36.650000	35.4500	35.74	-1.759%	97,830	-34.191%
2024-06-28	36.47	37.160000	36.1300	36.38	+0.720%	395,884	-35.349%
2024-06-27	36.04	36.320000	35.6450	36.12	+0.781%	82,183	-34.884%
2024-06-26	35.38	36.140000	35.3750	35.84	+0.674%	155,030	-34.375%
2024-06-25	34.98	35.670000	34.6050	35.60	+2.035%	107,756	-33.933%
2024-06-24	35.61	35.710000	34.7390	34.89	-2.487%	227,538	-32.588%
2024-06-21	35.41	35.950000	34.8200	35.78	+0.760%	433,154	-34.265%
2024-06-20	34.95	35.609200	34.9100	35.51	+1.399%	223,720	-33.765%
2024-06-18	34.30	35.209900	34.2200	35.02	+2.308%	104,974	-32.838%
2024-06-17	33.71	34.340000	33.3200	34.23	+1.784%	93,466	-31.288%
2024-06-14	33.71	33.710000	33.2400	33.63	-1.638%	79,358	-30.062%
2024-06-13	34.98	35.000000	33.9300	34.19	-2.648%	86,490	-31.208%
2024-06-12	35.36	36.000000	34.5400	35.12	+2.123%	121,368	-33.030%
2024-06-11	33.87	34.530000	33.8700	34.39	+0.585%	103,695	-31.608%
2024-06-10	33.81	34.620000	33.5800	34.19	+0.059%	127,510	-31.208%
2024-06-07	34.48	34.590000	34.0000	34.17	-1.782%	109,037	-31.168%
2024-06-06	35.42	35.420000	34.5800	34.79	-2.110%	69,559	-32.394%
2024-06-05	35.01	35.620000	34.8600	35.54	+2.836%	76,464	-33.821%
2024-06-04	34.50	34.650000	34.1800	34.56	-0.547%	80,570	-31.944%
2024-06-03	35.46	35.460000	34.4000	34.75	-0.771%	107,151	-32.317%
2024-05-31	36.26	36.310000	34.2000	35.02	-2.695%	169,241	-32.838%
2024-05-30	36.00	36.390000	35.9150	35.99	+0.279%	144,981	-34.649%
2024-05-29	35.15	35.960000	35.1500	35.89	+0.028%	113,868	-34.466%
2024-05-28	35.78	35.910000	35.1550	35.88	+1.270%	116,201	-34.448%
2024-05-24	35.27	35.476500	34.8800	35.43	+1.693%	88,548	-33.616%
2024-05-23	36.06	36.060000	34.5600	34.84	-2.245%	94,249	-32.491%
2024-05-22	35.90	36.000000	35.4250	35.64	+0.112%	161,542	-34.007%
2024-05-21	35.47	35.920000	35.0800	35.60	+0.593%	162,949	-33.933%
2024-05-20	34.28	35.572000	34.0975	35.39	+2.968%	260,657	-33.541%
2024-05-17	34.05	34.430000	33.6700	34.37	+1.807%	124,174	-31.568%
2024-05-16	34.22	34.450000	33.6500	33.76	-1.832%	179,564	-30.332%
2024-05-15	34.14	34.700000	33.7300	34.39	+1.595%	192,781	-31.608%
2024-05-14	33.84	34.400000	33.6400	33.85	+0.535%	227,523	-30.517%
2024-05-13	34.62	34.760000	33.4700	33.67	-1.808%	194,545	-30.146%
2024-05-10	32.87	35.170000	29.5800	34.29	+4.511%	341,564	-31.409%
2024-05-09	32.45	32.889000	32.0200	32.81	+1.141%	179,095	-28.315%
2024-05-08	32.01	32.530000	31.9400	32.44	+0.309%	101,683	-27.497%
2024-05-07	32.49	33.070000	32.2600	32.34	+0.062%	101,884	-27.273%
2024-05-06	31.79	32.450000	31.7900	32.32	+2.085%	87,789	-27.228%
2024-05-03	31.73	32.090000	31.4700	31.66	+1.703%	86,301	-25.711%
2024-05-02	30.46	31.205000	30.0850	31.13	+3.560%	186,211	-24.446%
2024-05-01	29.83	31.020000	29.3300	30.06	-0.066%	131,871	-21.756%
2024-04-30	31.00	31.100000	30.0400	30.08	-3.836%	137,165	-21.809%
2024-04-29	31.05	31.430000	31.0000	31.28	+0.773%	70,732	-24.808%
2024-04-26	30.47	31.230000	30.1300	31.04	+2.816%	97,780	-24.227%
2024-04-25	29.95	30.300000	29.3100	30.19	+0.366%	107,040	-22.093%
2024-04-24	30.51	30.690000	29.9600	30.08	-0.298%	104,904	-21.809%
2024-04-23	29.71	30.395000	29.7100	30.17	+1.617%	109,985	-22.042%
2024-04-22	29.64	29.795000	29.2100	29.69	+0.440%	119,206	-20.781%
2024-04-19	30.00	30.460000	29.5300	29.56	-2.507%	166,225	-20.433%
2024-04-18	31.07	31.300000	30.3000	30.32	-3.069%	133,745	-22.427%
2024-04-17	32.12	32.180000	31.2600	31.28	-2.036%	112,431	-24.808%
2024-04-16	31.47	32.120000	31.2000	31.93	+0.948%	89,021	-26.339%
2024-04-15	32.53	32.590000	31.4100	31.63	-1.403%	133,563	-25.640%
2024-04-12	32.85	32.850000	31.9000	32.08	-3.664%	115,428	-26.683%
2024-04-11	32.76	33.310000	32.5200	33.30	+2.085%	78,658	-29.369%
2024-04-10	32.41	32.715000	32.1600	32.62	-1.865%	143,346	-27.897%
2024-04-09	33.30	33.540000	33.0200	33.24	+1.095%	70,690	-29.242%
2024-04-08	32.55	33.065000	32.3900	32.88	+1.200%	78,724	-28.467%
2024-04-05	32.24	32.820000	32.1987	32.49	+0.682%	72,786	-27.608%
2024-04-04	33.56	33.640000	32.1350	32.27	-2.331%	138,543	-27.115%
2024-04-03	32.32	33.060000	32.3200	33.04	+0.670%	155,511	-28.814%
2024-04-02	32.59	33.110000	32.5000	32.82	-1.737%	163,846	-28.336%
2024-04-01	33.97	34.080000	33.0900	33.40	-0.802%	190,763	-29.581%
2024-03-28	33.26	34.050000	33.2600	33.67	+1.294%	136,016	-30.146%
2024-03-27	33.35	33.620000	32.9600	33.24	+0.636%	128,011	-29.242%
2024-03-26	33.61	34.142500	32.9563	33.03	-0.721%	186,164	-28.792%
2024-03-25	32.84	33.620000	32.6110	33.27	+0.849%	150,515	-29.306%
2024-03-22	34.41	34.410000	32.8200	32.99	-4.543%	245,369	-28.706%
2024-03-21	34.55	35.440000	34.4000	34.56	+1.707%	186,752	-31.944%
2024-03-20	33.01	34.220000	32.7100	33.98	+2.970%	194,186	-30.783%
2024-03-19	33.01	33.230000	32.4400	33.00	-0.483%	129,646	-28.727%
2024-03-18	33.01	33.570000	33.0100	33.16	+1.843%	157,449	-29.071%
2024-03-15	33.49	33.550000	32.3400	32.56	-3.526%	398,850	-27.764%
2024-03-14	34.04	34.305000	33.4600	33.75	-1.373%	210,380	-30.311%
2024-03-13	34.38	34.620000	33.8600	34.22	-1.780%	203,817	-31.268%
2024-03-12	34.24	35.060000	33.7400	34.84	+1.901%	243,882	-32.491%
2024-03-11	34.25	34.260000	33.6600	34.19	-0.582%	120,814	-31.208%
2024-03-08	35.52	35.890000	34.0500	34.39	-3.045%	148,209	-31.608%
2024-03-07	34.50	35.470000	34.3200	35.47	+3.987%	191,870	-33.690%
2024-03-06	33.34	34.450000	33.2050	34.11	+3.709%	157,177	-31.047%
2024-03-05	34.05	34.100000	32.5500	32.89	-4.667%	218,607	-28.489%
2024-03-04	34.51	34.870000	34.4200	34.50	+0.789%	129,560	-31.826%
2024-03-01	34.00	34.830000	33.9700	34.23	+0.706%	175,598	-31.288%
2024-02-29	33.10	34.300000	33.1000	33.99	+3.818%	217,164	-30.803%
2024-02-28	32.62	32.900000	32.2800	32.74	-1.147%	167,625	-28.161%
2024-02-27	33.59	33.590000	32.9800	33.12	-0.391%	143,765	-28.986%
2024-02-26	33.50	33.750000	33.0900	33.25	-0.924%	127,750	-29.263%
2024-02-23	34.30	34.325000	33.4767	33.56	-2.385%	113,885	-29.917%
2024-02-22	35.13	35.460000	34.0700	34.38	-0.348%	312,088	-31.588%
2024-02-21	34.71	35.340000	34.0900	34.50	-2.487%	524,192	-31.826%
2024-02-20	34.67	35.530000	34.0975	35.38	+0.884%	393,903	-33.522%
2024-02-16	33.65	35.200000	31.4100	35.07	+0.315%	770,234	-32.934%
2024-02-15	34.06	35.090000	34.0600	34.96	+2.975%	228,136	-32.723%
2024-02-14	33.04	34.000000	32.8232	33.95	+4.462%	118,682	-30.722%
2024-02-13	32.75	33.840000	32.2600	32.50	-4.356%	203,355	-27.631%
2024-02-12	33.90	34.230000	33.8100	33.98	+0.652%	114,517	-30.783%
2024-02-09	33.52	33.950000	33.2400	33.76	+1.626%	236,213	-30.332%
2024-02-08	32.34	33.285000	32.2600	33.22	+3.200%	207,142	-29.199%
2024-02-07	32.09	32.570000	31.8100	32.19	+0.343%	435,656	-26.934%
2024-02-06	31.65	32.080000	31.5500	32.08	+1.199%	122,905	-26.683%
2024-02-05	31.99	32.070000	31.3950	31.70	-1.246%	108,341	-25.804%
2024-02-02	31.53	32.205000	31.4250	32.10	+1.294%	87,069	-26.729%
2024-02-01	31.26	31.690000	31.0600	31.69	+1.571%	105,522	-25.781%
2024-01-31	31.95	32.100000	31.0600	31.20	-3.015%	143,366	-24.615%
2024-01-30	32.49	32.610000	31.9500	32.17	-1.741%	84,149	-26.888%
2024-01-29	32.50	32.740000	32.0400	32.74	+0.429%	80,024	-28.161%
2024-01-26	32.25	32.710000	31.7600	32.60	+0.462%	143,150	-27.853%
2024-01-25	34.12	34.229900	32.1500	32.45	-3.480%	118,676	-27.519%

.dark-mode .csVHQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csVHQ5{ color: #333333; background-color: white; border: 2px solid #333333; }PDFSPDF Solutions Incstock NASDAQ

PDFS
PDF Solutions Inc
stock NASDAQ