Dark

PDFS
PDF Solutions Inc
stock NASDAQ

At Close

Jan 28, 2026 3:59:56 PM EST

34.46USD+1.802%(+0.61)268,846

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 27, 2026 9:22:30 AM EST

34.05USD+0.591%(+0.20)0

After-hours

Jan 28, 2026 4:00:30 PM EST

34.46USD0.000%(0.00)923

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	34.6500	34.950000	33.9700	34.4600	+1.802%	268,846	0.000%
2026-01-27	34.1200	34.530000	33.7700	33.8500	-0.383%	183,486	+1.802%
2026-01-26	34.0100	34.720000	33.5000	33.9800	+0.443%	216,479	+1.413%
2026-01-23	34.7300	36.600000	33.7000	33.8300	-2.899%	197,413	+1.862%
2026-01-22	36.9900	36.990000	34.8100	34.8400	-2.844%	219,796	-1.091%
2026-01-21	36.2000	36.400000	35.2800	35.8600	+0.646%	345,504	-3.904%
2026-01-20	34.7300	36.870000	34.7300	35.6300	-0.364%	603,631	-3.284%
2026-01-16	34.9400	35.820000	34.9350	35.7600	+2.788%	267,850	-3.635%
2026-01-15	33.6200	35.420000	33.6100	34.7900	+5.713%	496,912	-0.949%
2026-01-14	32.3300	33.670000	32.0700	32.9100	+1.324%	409,455	+4.710%
2026-01-13	32.0000	32.850000	31.6750	32.4800	+1.914%	225,774	+6.096%
2026-01-12	31.3300	32.140000	31.2800	31.8700	+0.982%	193,196	+8.127%
2026-01-09	30.6000	31.870000	30.6000	31.5600	+3.782%	200,546	+9.189%
2026-01-08	31.8100	32.105000	30.1200	30.4100	-5.117%	267,349	+13.318%
2026-01-07	31.7700	32.100000	31.3600	32.0500	-0.218%	276,565	+7.520%
2026-01-06	31.2500	32.340000	30.9950	32.1200	+3.713%	344,784	+7.285%
2026-01-05	29.9800	31.200000	29.9800	30.9700	+4.805%	234,217	+11.269%
2026-01-02	29.2000	29.840000	28.7400	29.5500	+3.575%	415,037	+16.616%
2025-12-31	29.8300	29.830000	28.5100	28.5300	-3.777%	189,608	+20.785%
2025-12-30	29.7400	29.880000	29.3400	29.6500	-0.370%	237,289	+16.223%
2025-12-29	29.2700	29.800000	29.0600	29.7600	+1.535%	193,327	+15.793%
2025-12-26	28.7400	29.495000	28.6150	29.3100	+1.983%	178,023	+17.571%
2025-12-24	28.7500	28.820000	28.3500	28.7400	-0.243%	97,506	+19.903%
2025-12-23	29.0100	29.010000	28.5004	28.8100	-0.792%	134,923	+19.611%
2025-12-22	28.4100	29.250000	28.1800	29.0400	+3.900%	201,378	+18.664%
2025-12-19	27.3600	28.220000	27.3600	27.9500	+1.933%	413,797	+23.292%
2025-12-18	28.0000	28.750000	27.1200	27.4200	-0.363%	241,775	+25.675%
2025-12-17	28.9600	29.500000	27.4750	27.5200	-5.234%	286,847	+25.218%
2025-12-16	29.6300	29.880000	28.8200	29.0400	-2.974%	297,619	+18.664%
2025-12-15	30.6500	30.650000	29.9150	29.9300	-0.697%	235,380	+15.135%
2025-12-12	31.7300	31.735000	29.9300	30.1400	-5.576%	327,047	+14.333%
2025-12-11	31.7900	32.310000	31.2000	31.9200	+0.188%	216,027	+7.957%
2025-12-10	31.6700	32.060000	31.0450	31.8600	+0.791%	311,817	+8.161%
2025-12-09	31.0100	31.790000	30.7500	31.6100	+1.935%	347,577	+9.016%
2025-12-08	30.0000	31.460000	29.7700	31.0100	+4.235%	556,678	+11.125%
2025-12-05	29.1300	29.910000	28.9500	29.7500	+2.763%	317,089	+15.832%
2025-12-04	29.0300	29.640000	28.5000	28.9500	-0.276%	289,461	+19.033%
2025-12-03	28.0000	29.190000	27.6100	29.0300	+3.605%	224,879	+18.705%
2025-12-02	27.2100	28.120000	27.2100	28.0200	+4.125%	236,851	+22.984%
2025-12-01	26.6800	27.220000	26.6800	26.9100	-0.701%	206,581	+28.056%
2025-11-28	26.8800	27.360000	26.8188	27.1000	+0.969%	102,397	+27.159%
2025-11-26	27.0000	27.340000	26.5020	26.8400	-0.408%	391,045	+28.390%
2025-11-25	25.6000	27.000000	25.2800	26.9500	+5.273%	372,560	+27.866%
2025-11-24	25.1500	25.889100	24.9600	25.6000	+2.729%	419,978	+34.609%
2025-11-21	23.9300	25.060000	23.6850	24.9200	+3.920%	314,869	+38.283%
2025-11-20	25.0000	25.660000	23.8800	23.9800	-2.002%	338,498	+43.703%
2025-11-19	24.2300	24.975000	24.1847	24.4700	+2.086%	224,831	+40.826%
2025-11-18	24.6400	24.993900	23.5500	23.9700	-3.464%	242,283	+43.763%
2025-11-17	25.0700	25.250000	24.6000	24.8300	-1.115%	263,751	+38.784%
2025-11-14	24.2050	25.130000	24.2000	25.1100	-0.119%	389,258	+37.236%
2025-11-13	25.6600	25.780000	24.8650	25.1400	-3.196%	336,007	+37.072%
2025-11-12	26.3000	26.610000	25.8000	25.9700	-0.612%	265,042	+32.692%
2025-11-11	26.8400	26.840000	25.7100	26.1300	-3.615%	267,765	+31.879%
2025-11-10	27.0900	27.190000	26.7000	27.1100	+2.495%	247,868	+27.112%
2025-11-07	29.0100	29.010000	25.6450	26.4500	-3.783%	556,001	+30.284%
2025-11-06	27.8900	28.460000	27.0000	27.4900	-1.996%	355,057	+25.355%
2025-11-05	28.4900	28.870000	27.8900	28.0500	+0.430%	345,425	+22.852%
2025-11-04	28.5100	29.075000	27.9200	27.9300	-4.676%	320,201	+23.380%
2025-11-03	29.2700	29.440000	28.7932	29.3000	+0.584%	224,753	+17.611%
2025-10-31	29.1100	29.555000	28.9300	29.1300	-0.171%	218,505	+18.297%
2025-10-30	29.2000	29.790000	29.0600	29.1800	-0.137%	204,425	+18.095%
2025-10-29	28.6200	29.870000	28.6200	29.2200	+2.275%	228,995	+17.933%
2025-10-28	28.5300	28.670000	28.0300	28.5700	-0.557%	144,922	+20.616%
2025-10-27	28.3900	28.740000	28.0900	28.7300	+2.206%	188,262	+19.944%
2025-10-24	27.7500	28.330000	27.5900	28.1100	+2.554%	114,357	+22.590%
2025-10-23	27.2700	28.080000	27.0100	27.4100	+0.146%	148,348	+25.721%
2025-10-22	28.2100	28.400000	27.2200	27.3700	-3.965%	267,114	+25.904%
2025-10-21	27.9000	28.661300	27.8700	28.5000	+0.742%	170,803	+20.912%
2025-10-20	27.7200	28.550000	27.7200	28.2900	+2.985%	146,408	+21.810%
2025-10-17	27.3200	28.294500	27.3050	27.4700	-1.294%	342,077	+25.446%
2025-10-16	28.0200	28.370000	27.6800	27.8300	+0.469%	321,163	+23.823%
2025-10-15	26.9700	27.730000	26.8400	27.7000	+4.449%	278,367	+24.404%
2025-10-14	25.9200	26.980000	25.9200	26.5200	-0.038%	164,468	+29.940%
2025-10-13	25.7500	26.630000	25.5100	26.5300	+5.697%	195,829	+29.891%
2025-10-10	26.3700	26.620000	25.0300	25.1000	-4.744%	248,139	+37.291%
2025-10-09	26.0700	26.480000	25.8501	26.3500	+1.035%	296,658	+30.778%
2025-10-08	25.4600	26.120000	25.2900	26.0800	+2.637%	245,146	+32.132%
2025-10-07	27.0400	27.040000	25.2450	25.4100	-5.644%	252,422	+35.616%
2025-10-06	26.6100	27.115000	26.4350	26.9300	+3.141%	201,152	+27.961%
2025-10-03	26.3100	26.600000	25.9600	26.1100	-0.115%	169,187	+31.980%
2025-10-02	26.4500	26.570000	25.8400	26.1400	-0.305%	283,772	+31.829%
2025-10-01	25.5000	26.260000	25.1250	26.2200	+1.549%	348,762	+31.426%
2025-09-30	26.1000	26.300000	25.3600	25.8200	-1.073%	329,203	+33.462%
2025-09-29	26.2800	26.590000	25.9800	26.1000	-0.077%	474,043	+32.031%
2025-09-26	25.5200	26.315000	25.3473	26.1200	+2.311%	303,380	+31.930%
2025-09-25	25.0300	25.570000	24.6000	25.5300	+0.275%	364,126	+34.978%
2025-09-24	25.5000	25.680000	24.9800	25.4600	-1.926%	514,931	+35.350%
2025-09-23	24.0650	26.370000	23.9900	25.9600	+15.173%	802,766	+32.743%
2025-09-22	21.9600	22.630000	21.9200	22.5400	+2.408%	332,624	+52.884%
2025-09-19	21.9200	22.530000	21.5130	22.0100	+0.778%	585,360	+56.565%
2025-09-18	21.0000	21.920000	20.9250	21.8400	+8.873%	455,577	+57.784%
2025-09-17	19.9800	20.590000	19.7500	20.0600	+0.602%	306,554	+71.785%
2025-09-16	19.6400	19.970000	19.5700	19.9400	+1.476%	280,350	+72.818%
2025-09-15	19.4600	19.735000	19.3800	19.6500	+1.393%	201,035	+75.369%
2025-09-12	19.9000	19.950000	19.3650	19.3800	-2.954%	190,877	+77.812%
2025-09-11	19.4900	20.020000	19.4900	19.9700	+3.311%	223,658	+72.559%
2025-09-10	20.1200	20.125000	19.1650	19.3300	-3.879%	250,684	+78.272%
2025-09-09	19.9200	20.430000	19.8100	20.1100	+1.157%	235,478	+71.358%
2025-09-08	20.0200	20.065000	19.6950	19.8800	-0.351%	295,013	+73.340%
2025-09-05	19.9400	20.170000	19.7000	19.9500	+1.320%	206,992	+72.732%
2025-09-04	19.1900	19.720000	19.0650	19.6900	+2.552%	146,101	+75.013%
2025-09-03	19.3400	19.505000	18.9300	19.2000	-0.826%	197,701	+79.479%
2025-09-02	20.0000	20.000000	19.1300	19.3600	-5.330%	304,376	+77.996%
2025-08-29	19.8400	20.540000	19.5750	20.4500	+2.455%	338,310	+68.509%
2025-08-28	19.9400	20.070000	19.6000	19.9600	+1.038%	298,502	+72.645%
2025-08-27	19.9600	20.105000	19.5900	19.7550	-1.373%	356,862	+74.437%
2025-08-26	19.8800	20.110000	19.6800	20.0300	+0.704%	351,574	+72.042%
2025-08-25	20.2700	20.416600	19.8400	19.8900	-1.923%	155,003	+73.253%
2025-08-22	19.3900	20.630000	19.3600	20.2800	+5.515%	467,921	+69.921%
2025-08-21	19.0400	19.363000	19.0000	19.2200	-0.208%	276,129	+79.292%
2025-08-20	19.3700	19.430000	19.0400	19.2600	-1.079%	241,022	+78.920%
2025-08-19	19.7000	19.860000	19.3100	19.4700	-0.765%	183,660	+76.990%
2025-08-18	19.3800	19.910000	19.2500	19.6200	+1.395%	212,897	+75.637%
2025-08-15	19.1000	19.430000	18.5600	19.3500	+1.309%	271,216	+78.088%
2025-08-14	19.7900	19.810000	19.0650	19.1000	-4.880%	282,263	+80.419%
2025-08-13	20.5000	20.500000	19.5700	20.0800	-1.084%	347,956	+71.614%
2025-08-12	19.2100	20.350000	18.7950	20.3000	+7.011%	415,271	+69.754%
2025-08-11	19.7300	20.267900	18.5900	18.9700	-3.852%	646,441	+81.655%
2025-08-08	21.0500	21.150000	18.1200	19.7300	-11.046%	958,515	+74.658%
2025-08-07	22.9700	22.970000	21.9000	22.1800	-0.538%	238,261	+55.365%
2025-08-06	22.4900	22.640000	21.9400	22.3000	-1.327%	184,214	+54.529%
2025-08-05	23.0200	23.020000	22.0200	22.6000	-1.181%	202,485	+52.478%
2025-08-04	21.8800	22.900000	21.7900	22.8700	+5.295%	244,852	+50.678%
2025-08-01	21.7900	22.030000	21.2500	21.7200	-2.294%	318,487	+58.656%
2025-07-31	23.0300	23.220000	22.1100	22.2300	-4.387%	336,747	+55.016%
2025-07-30	24.3000	24.320000	23.0400	23.2500	-4.045%	222,738	+48.215%
2025-07-29	24.5500	24.760000	24.0000	24.2300	-0.082%	208,088	+42.220%
2025-07-28	23.9900	24.510000	23.9500	24.2500	+1.934%	223,101	+42.103%
2025-07-25	23.7300	23.820000	23.4720	23.7900	+0.084%	122,589	+44.851%
2025-07-24	23.7700	23.920000	23.0900	23.7700	-0.461%	181,049	+44.973%
2025-07-23	23.7600	23.880000	23.4029	23.8800	+0.696%	183,044	+44.305%
2025-07-22	23.7700	23.930000	23.3000	23.7150	-0.691%	227,916	+45.309%
2025-07-21	23.7600	24.000000	23.4700	23.8800	+1.272%	179,911	+44.305%
2025-07-18	23.9100	23.915000	23.3000	23.5800	+0.255%	239,438	+46.141%
2025-07-17	23.2100	23.640000	23.0700	23.5200	+0.988%	288,490	+46.514%
2025-07-16	22.5700	23.380000	21.9500	23.2900	+3.236%	360,295	+47.960%
2025-07-15	23.2500	23.660000	22.5400	22.5600	-1.528%	234,807	+52.748%
2025-07-14	22.8100	22.980000	22.4000	22.9100	-0.478%	247,186	+50.415%
2025-07-11	23.2700	23.560000	22.9400	23.0200	-2.084%	285,133	+49.696%
2025-07-10	23.9200	23.999000	23.0900	23.5100	-0.802%	432,718	+46.576%
2025-07-09	23.6700	24.190000	23.1700	23.7000	0.000%	329,389	+45.401%
2025-07-08	22.5700	23.800000	22.4550	23.7000	+6.040%	326,463	+45.401%
2025-07-07	22.6300	23.020000	22.2750	22.3500	-2.784%	433,463	+54.183%
2025-07-03	22.8100	23.042300	22.6600	22.9900	+1.726%	201,166	+49.891%
2025-07-02	22.1400	22.600000	21.7550	22.6000	+3.338%	260,538	+52.478%
2025-07-01	21.2700	22.180000	21.0900	21.8700	+2.292%	292,539	+57.567%
2025-06-30	21.2400	21.440000	20.9400	21.3800	+1.087%	414,198	+61.179%
2025-06-27	21.4800	21.570000	20.7350	21.1500	-1.353%	713,441	+62.931%
2025-06-26	21.0000	21.480000	20.9350	21.4400	+2.437%	215,903	+60.728%
2025-06-25	20.8900	21.065000	20.5700	20.9300	+0.965%	205,650	+64.644%
2025-06-24	20.1300	20.850000	19.9500	20.7300	+4.591%	174,639	+66.233%
2025-06-23	19.6300	19.830000	19.4000	19.8200	+1.329%	185,584	+73.865%
2025-06-20	20.1800	20.470000	19.2273	19.5600	-1.709%	379,511	+76.176%
2025-06-18	20.2000	20.295000	19.8350	19.9000	-1.339%	153,628	+73.166%
2025-06-17	20.0200	20.410000	20.0200	20.1700	-0.099%	177,659	+70.848%
2025-06-16	19.5900	20.340000	19.5400	20.1900	+4.180%	235,569	+70.679%
2025-06-13	19.6000	20.000000	19.3400	19.3800	-3.821%	208,138	+77.812%
2025-06-12	20.0900	20.350000	19.9250	20.1500	-0.592%	166,690	+71.017%
2025-06-11	20.2700	20.700000	20.1500	20.2700	+0.347%	204,837	+70.005%
2025-06-10	19.8600	20.280000	19.6600	20.2000	+2.851%	154,652	+70.594%
2025-06-09	19.4000	19.990000	19.3877	19.6400	+2.026%	210,889	+75.458%
2025-06-06	19.2900	19.680000	19.0300	19.2500	+0.944%	174,260	+79.013%
2025-06-05	19.0700	19.740000	18.8647	19.0700	+0.633%	301,397	+80.703%
2025-06-04	18.6500	19.075000	18.4566	18.9500	+2.211%	161,681	+81.847%
2025-06-03	17.8500	18.610000	17.6000	18.5400	+4.040%	152,064	+85.868%
2025-06-02	17.6200	17.910000	17.4300	17.8200	+0.678%	214,391	+93.378%
2025-05-30	18.1800	18.180000	17.3501	17.7000	-3.332%	322,304	+94.689%
2025-05-29	18.4200	18.510000	18.1300	18.3100	+0.993%	173,429	+88.203%
2025-05-28	18.8700	19.140000	18.0450	18.1300	-3.922%	209,131	+90.072%
2025-05-27	18.7100	19.110000	18.4528	18.8700	+2.834%	163,367	+82.618%
2025-05-23	18.3200	18.655000	18.2000	18.3500	-1.976%	139,627	+87.793%
2025-05-22	18.8100	19.220000	18.7100	18.7200	-0.637%	152,541	+84.081%
2025-05-21	19.1000	19.410000	18.8200	18.8400	-2.937%	200,247	+82.909%
2025-05-20	19.2500	19.440000	19.0500	19.4100	+0.103%	151,367	+77.537%
2025-05-19	19.2400	19.600000	19.2400	19.3900	-1.574%	177,478	+77.720%
2025-05-16	20.3500	20.590000	19.6450	19.7000	-3.856%	263,992	+74.924%
2025-05-15	19.9400	20.750000	19.9276	20.4900	+3.017%	234,011	+68.180%
2025-05-14	19.4900	20.020000	19.0000	19.8900	+2.473%	263,861	+73.253%
2025-05-13	19.4800	19.730000	19.2000	19.4100	+0.466%	269,016	+77.537%
2025-05-12	19.2100	20.000000	18.6600	19.3200	+4.943%	347,845	+78.364%
2025-05-09	18.5600	19.188200	17.6650	18.4100	-6.071%	523,347	+87.181%
2025-05-08	19.2800	19.890000	19.1500	19.6000	+2.618%	245,445	+75.816%
2025-05-07	19.1900	19.400000	18.6000	19.1000	+0.262%	186,242	+80.419%
2025-05-06	18.6900	19.350000	18.6067	19.0500	+0.105%	175,116	+80.892%
2025-05-05	18.9800	19.290000	18.9800	19.0300	-0.834%	140,242	+81.083%
2025-05-02	18.5900	19.420000	18.5900	19.1900	+4.806%	159,178	+79.573%
2025-05-01	18.7600	18.760000	18.2300	18.3100	-0.218%	198,101	+88.203%
2025-04-30	18.0300	18.400000	17.8075	18.3500	-0.864%	218,326	+87.793%
2025-04-29	17.5300	18.739100	17.5300	18.5100	+0.162%	207,308	+86.170%
2025-04-28	18.7600	18.795000	18.0800	18.4800	-1.493%	205,758	+86.472%
2025-04-25	18.4000	18.790000	18.2000	18.7600	+1.078%	123,161	+83.689%
2025-04-24	17.9300	18.635000	17.9300	18.5600	+4.800%	202,888	+85.668%
2025-04-23	18.0200	18.300000	17.4950	17.7100	+3.205%	226,583	+94.579%
2025-04-22	17.4700	17.950000	16.9600	17.1600	+1.060%	185,460	+100.816%
2025-04-21	16.6700	17.270000	16.6200	16.9800	-0.585%	180,504	+102.945%
2025-04-17	17.4900	17.734500	17.0200	17.0800	-1.952%	196,928	+101.756%
2025-04-16	17.2900	17.450000	16.9800	17.4200	-2.844%	270,445	+97.819%
2025-04-15	17.8200	18.560000	17.8060	17.9300	-0.111%	167,050	+92.192%
2025-04-14	18.6600	18.800000	17.5800	17.9500	-1.859%	260,199	+91.978%
2025-04-11	17.8200	18.530000	17.4500	18.2900	+2.811%	243,574	+88.409%
2025-04-10	18.0800	18.185000	17.3000	17.7900	-6.171%	313,726	+93.704%
2025-04-09	16.4100	19.475000	16.4100	18.9600	+15.539%	498,547	+81.751%
2025-04-08	17.7500	18.349900	16.0700	16.4100	-4.259%	256,414	+109.994%
2025-04-07	16.3400	18.160000	15.9086	17.1400	+1.661%	409,212	+101.050%
2025-04-04	16.5900	17.330000	15.9300	16.8600	-2.936%	365,052	+104.389%
2025-04-03	17.9700	18.160000	17.1000	17.3700	-8.771%	332,400	+98.388%
2025-04-02	18.8300	19.250000	18.8150	19.0400	-0.730%	194,593	+80.987%
2025-04-01	19.0200	19.330000	18.8100	19.1800	+0.366%	174,868	+79.666%
2025-03-31	18.7600	19.250000	18.4950	19.1100	-0.882%	294,112	+80.324%
2025-03-28	20.0500	20.050000	19.1650	19.2800	-3.840%	230,809	+78.734%
2025-03-27	20.4300	20.500000	19.9650	20.0500	-2.052%	216,056	+71.870%
2025-03-26	21.0500	21.150000	20.3300	20.4700	-3.078%	125,482	+68.344%
2025-03-25	21.1800	21.393200	20.5400	21.1200	-0.985%	188,448	+63.163%
2025-03-24	21.2100	21.690000	21.2100	21.3300	+2.597%	153,473	+61.556%
2025-03-21	20.4200	20.800000	20.1700	20.7900	-0.811%	487,472	+65.753%
2025-03-20	21.0700	21.430000	20.9150	20.9600	-2.148%	175,291	+64.408%
2025-03-19	21.5500	21.979900	21.3300	21.4200	-0.372%	214,230	+60.878%
2025-03-18	21.6200	21.680000	21.1900	21.5000	-1.421%	357,414	+60.279%
2025-03-17	21.5900	21.900000	21.4350	21.8100	+0.646%	310,283	+58.001%
2025-03-14	21.6100	22.090000	21.4900	21.6700	+1.737%	298,995	+59.022%
2025-03-13	21.5100	21.970000	21.0250	21.3000	-1.526%	222,455	+61.784%
2025-03-12	21.6000	21.870000	21.2100	21.6300	+1.788%	203,116	+59.316%
2025-03-11	21.2300	21.630000	20.8500	21.2500	+1.094%	210,253	+62.165%
2025-03-10	21.3000	21.540000	20.7800	21.0200	-4.193%	246,444	+63.939%
2025-03-07	21.4500	21.980000	20.9800	21.9400	+2.523%	201,228	+57.065%
2025-03-06	21.6700	22.020000	21.3100	21.4000	-3.647%	186,086	+61.028%
2025-03-05	21.6500	22.260000	21.2800	22.2100	+3.110%	170,228	+55.155%
2025-03-04	21.1600	21.911409	21.1000	21.5400	+0.560%	225,248	+59.981%
2025-03-03	22.6500	23.060000	21.2000	21.4200	-4.885%	246,041	+60.878%
2025-02-28	22.3700	22.880000	22.1500	22.5200	+0.941%	279,199	+53.020%
2025-02-27	23.6200	23.827520	22.2600	22.3100	-5.746%	327,973	+54.460%
2025-02-26	23.3600	24.040000	23.0300	23.6700	+7.738%	325,711	+45.585%
2025-02-25	22.4600	22.460000	21.9000	21.9700	-2.182%	210,503	+56.850%
2025-02-24	23.2000	23.200000	22.3650	22.4600	-2.390%	283,424	+53.428%
2025-02-21	24.7000	24.828200	22.4700	23.0100	-6.311%	287,160	+49.761%
2025-02-20	22.4600	24.730000	22.2500	24.5600	+11.586%	593,710	+40.309%
2025-02-19	22.2100	22.300000	21.6900	22.0100	-0.045%	350,153	+56.565%
2025-02-18	23.0000	23.430000	22.0100	22.0200	-4.178%	484,640	+56.494%
2025-02-14	27.4200	27.420000	22.8450	22.9800	-18.162%	809,379	+49.956%
2025-02-13	27.4400	28.130000	27.3200	28.0800	+2.895%	179,712	+22.721%
2025-02-12	27.3500	27.660000	26.9900	27.2900	-1.905%	131,080	+26.273%
2025-02-11	27.5000	28.050000	27.3500	27.8200	-0.394%	117,269	+23.868%
2025-02-10	27.9300	28.240000	27.5800	27.9300	+1.049%	114,844	+23.380%
2025-02-07	28.4900	28.870000	27.3700	27.6400	-2.470%	173,356	+24.674%
2025-02-06	28.1600	28.400000	28.0200	28.3400	+0.568%	130,001	+21.595%
2025-02-05	27.3400	28.340000	27.3400	28.1800	+2.547%	171,249	+22.285%
2025-02-04	27.0100	27.600000	27.0100	27.4800	+1.253%	83,865	+25.400%
2025-02-03	27.1600	27.520000	26.6500	27.1400	-2.584%	137,356	+26.971%
2025-01-31	26.7100	27.930000	26.7100	27.8600	+4.580%	272,582	+23.690%
2025-01-30	26.7600	26.935000	26.2900	26.6400	+0.986%	156,071	+29.354%
2025-01-29	26.3400	26.470000	25.9500	26.3800	+0.649%	152,141	+30.629%
2025-01-28	26.0500	26.350000	25.6100	26.2100	+0.421%	258,573	+31.477%
2025-01-27	26.7400	27.200000	25.6710	26.1000	-5.263%	311,834	+32.031%
2025-01-24	28.0900	28.090000	27.3650	27.5500	-2.581%	355,632	+25.082%
2025-01-23	28.2600	28.520000	27.7200	28.2800	-1.463%	334,206	+21.853%
2025-01-22	28.5000	29.115000	28.3000	28.7000	+0.772%	206,508	+20.070%
2025-01-21	28.2900	28.730000	27.9300	28.4800	+2.152%	142,572	+20.997%
2025-01-17	28.0100	28.020000	27.3350	27.8800	+1.493%	229,712	+23.601%
2025-01-16	27.1800	28.300000	26.6000	27.4700	+0.993%	327,773	+25.446%
2025-01-15	27.9600	27.960000	27.1400	27.2000	+0.147%	324,166	+26.691%
2025-01-14	27.1400	27.280000	26.6900	27.1600	+1.305%	130,461	+26.878%
2025-01-13	26.7200	27.030000	26.6000	26.8100	-2.010%	150,889	+28.534%
2025-01-10	27.8300	28.550000	27.0900	27.3600	-3.424%	139,251	+25.950%
2025-01-08	28.6000	28.650000	27.9100	28.3300	-1.427%	115,628	+21.638%
2025-01-07	29.2400	29.500000	28.3900	28.7400	-1.305%	146,509	+19.903%
2025-01-06	28.5800	29.430000	28.5800	29.1200	+3.226%	119,467	+18.338%
2025-01-03	27.5000	28.300000	27.4500	28.2100	+3.220%	96,711	+22.155%
2025-01-02	27.4200	27.930000	27.0850	27.3300	+0.923%	107,798	+26.089%
2024-12-31	27.5500	27.600000	26.9400	27.0800	-1.527%	237,167	+27.253%
2024-12-30	27.5900	27.830000	27.1000	27.5000	-1.398%	123,294	+25.309%
2024-12-27	28.4200	28.548100	27.5200	27.8900	-3.025%	126,727	+23.557%
2024-12-26	28.3600	28.890000	28.1200	28.7600	+0.524%	99,254	+19.819%
2024-12-24	28.7000	28.760000	28.3000	28.6100	+0.210%	38,120	+20.447%
2024-12-23	28.3100	28.720000	28.2900	28.5500	+1.783%	98,011	+20.701%
2024-12-20	28.2900	28.620000	27.9000	28.0500	-1.441%	330,896	+22.852%
2024-12-19	29.3400	29.785500	28.2900	28.4600	-2.467%	203,550	+21.082%
2024-12-18	30.6100	31.820000	28.6200	29.1800	-4.139%	315,483	+18.095%
2024-12-17	30.6000	31.280000	30.1500	30.4400	-0.976%	160,876	+13.206%
2024-12-16	30.1200	30.940000	29.9600	30.7400	+1.856%	175,137	+12.101%
2024-12-13	30.4900	30.840000	29.9000	30.1800	-0.658%	97,474	+14.182%
2024-12-12	30.2400	30.570000	30.0400	30.3800	-0.978%	99,508	+13.430%
2024-12-11	30.6100	30.950000	30.3000	30.6800	+1.556%	105,800	+12.321%
2024-12-10	30.9200	30.920000	30.0550	30.2100	-2.075%	109,369	+14.068%
2024-12-09	30.2000	31.600000	30.1950	30.8500	+2.085%	114,345	+11.702%
2024-12-06	30.2200	30.440000	30.0900	30.2200	+0.099%	93,192	+14.030%
2024-12-05	31.6900	31.690000	30.1000	30.1900	-5.271%	111,289	+14.144%
2024-12-04	31.8500	32.373800	31.7400	31.8700	+0.918%	129,585	+8.127%
2024-12-03	31.6600	31.840000	31.3700	31.5800	-1.220%	154,004	+9.120%
2024-12-02	31.3900	32.150000	31.3900	31.9700	+1.171%	185,253	+7.789%
2024-11-29	30.8400	31.640000	30.8400	31.6000	+3.641%	125,148	+9.051%
2024-11-27	30.7700	30.895000	30.0200	30.4900	-0.619%	104,477	+13.021%
2024-11-26	31.3000	31.300000	30.2500	30.6800	-1.981%	158,279	+12.321%
2024-11-25	31.4900	31.860000	31.2000	31.3000	+0.611%	174,759	+10.096%
2024-11-22	30.7200	31.260000	30.6800	31.1100	+1.039%	153,389	+10.768%
2024-11-21	30.4900	31.230000	30.1500	30.7900	+1.920%	189,825	+11.919%
2024-11-20	29.9800	30.236700	29.4300	30.2100	+0.365%	82,591	+14.068%
2024-11-19	29.7000	30.180000	29.5500	30.1000	+0.300%	118,305	+14.485%
2024-11-18	30.1500	30.560000	29.8718	30.0100	+0.100%	108,613	+14.828%
2024-11-15	30.8500	30.850000	29.9400	29.9800	-3.570%	270,629	+14.943%
2024-11-14	32.0600	32.380000	30.9150	31.0900	-2.447%	294,245	+10.839%
2024-11-13	32.8700	33.100000	31.8100	31.8700	-2.924%	189,013	+8.127%
2024-11-12	32.8900	33.360000	32.2850	32.8300	-1.293%	297,693	+4.965%
2024-11-11	33.1900	33.420000	32.0000	33.2600	+0.302%	171,683	+3.608%
2024-11-08	30.0000	33.300000	29.9000	33.1600	+3.238%	317,698	+3.920%
2024-11-07	31.9200	32.380000	31.7200	32.1200	+2.391%	175,482	+7.285%
2024-11-06	30.5400	31.640000	30.3700	31.3700	+6.375%	215,633	+9.850%
2024-11-05	28.6900	29.570000	28.6900	29.4900	+2.788%	122,207	+16.853%
2024-11-04	28.6000	29.010000	28.3600	28.6900	-0.243%	87,405	+20.112%
2024-11-01	28.3700	29.010000	28.3700	28.7600	+1.554%	97,003	+19.819%
2024-10-31	29.4800	29.480000	28.3200	28.3200	-4.292%	97,553	+21.681%
2024-10-30	29.8200	30.219500	29.5400	29.5900	-1.825%	75,621	+16.458%
2024-10-29	29.2800	30.170000	29.2800	30.1400	+2.343%	103,492	+14.333%
2024-10-28	29.2300	29.500000	29.1099	29.4500	+1.692%	107,043	+17.012%
2024-10-25	29.1300	29.570000	28.8050	28.9600	+0.312%	122,236	+18.992%
2024-10-24	28.7800	28.940000	28.3900	28.8700	+1.512%	147,828	+19.363%
2024-10-23	29.1200	29.150000	28.3100	28.4400	-2.869%	121,289	+21.167%
2024-10-22	29.5100	29.546300	29.1300	29.2800	-0.712%	85,485	+17.691%
2024-10-21	29.6100	29.800000	29.4000	29.4900	-0.907%	114,197	+16.853%
2024-10-18	30.2100	30.290000	29.7100	29.7600	-0.568%	129,657	+15.793%
2024-10-17	29.9900	30.330000	29.6950	29.9300	+1.595%	124,153	+15.135%
2024-10-16	29.9000	29.900000	29.3500	29.4600	-0.473%	146,189	+16.972%
2024-10-15	31.1500	31.375000	29.4600	29.6000	-5.431%	139,996	+16.419%
2024-10-14	31.1200	31.595000	31.0050	31.3000	+0.773%	74,162	+10.096%
2024-10-11	30.3100	31.270000	30.3100	31.0600	+2.171%	98,608	+10.947%
2024-10-10	30.1100	30.477700	29.6000	30.4000	-0.880%	111,893	+13.355%
2024-10-09	30.4400	31.260000	30.3950	30.6700	+0.855%	66,228	+12.357%
2024-10-08	30.2900	30.685000	30.0700	30.4100	+0.066%	67,950	+13.318%
2024-10-07	30.2600	30.566300	30.1150	30.3900	-0.230%	181,186	+13.393%
2024-10-04	30.8100	30.890000	30.0300	30.4600	+1.873%	103,149	+13.132%
2024-10-03	30.4400	30.780000	29.7100	29.9000	-3.111%	136,939	+15.251%
2024-10-02	30.3900	31.470000	30.1200	30.8600	+1.848%	91,677	+11.666%
2024-10-01	31.7800	31.780000	30.1400	30.3000	-4.356%	130,651	+13.729%
2024-09-30	31.6200	32.250000	31.2700	31.6800	-0.409%	149,519	+8.775%
2024-09-27	32.2600	32.480000	31.6400	31.8100	-0.594%	134,292	+8.331%
2024-09-26	31.3100	32.090000	30.5100	32.0000	+5.925%	189,030	+7.688%
2024-09-25	30.5400	30.540000	29.9100	30.2100	-0.788%	120,603	+14.068%
2024-09-24	30.4500	30.740000	30.1600	30.4500	+0.761%	101,485	+13.169%
2024-09-23	30.0500	30.415000	29.8900	30.2200	+1.409%	118,289	+14.030%
2024-09-20	30.0900	30.340000	29.7600	29.8000	-1.941%	417,179	+15.638%
2024-09-19	29.9900	30.445000	29.6900	30.3900	+5.301%	128,435	+13.393%
2024-09-18	29.1900	29.970000	28.8000	28.8600	-1.266%	115,573	+19.404%
2024-09-17	29.5500	29.850000	28.8600	29.2300	+0.137%	141,032	+17.893%
2024-09-16	29.0600	29.300000	28.4800	29.1900	-0.545%	171,185	+18.054%
2024-09-13	28.5900	29.410000	28.5900	29.3500	+2.838%	119,876	+17.411%
2024-09-12	29.1100	29.160000	28.4450	28.5400	-1.552%	123,305	+20.743%
2024-09-11	28.4100	29.070000	28.0000	28.9900	+2.330%	134,774	+18.869%
2024-09-10	27.9800	28.340000	27.8100	28.3300	+0.998%	107,714	+21.638%
2024-09-09	28.7300	29.050000	27.8700	28.0500	-1.751%	186,086	+22.852%
2024-09-06	29.3200	29.320000	28.4100	28.5500	-2.726%	155,226	+20.701%
2024-09-05	29.2000	29.470000	28.6300	29.3500	+0.136%	132,048	+17.411%
2024-09-04	28.8400	29.590000	28.8400	29.3100	+0.308%	147,969	+17.571%
2024-09-03	30.8200	30.880000	29.2000	29.2200	-7.385%	280,382	+17.933%
2024-08-30	31.6900	31.765000	31.1000	31.5500	+0.895%	126,304	+9.223%
2024-08-29	31.1800	31.980000	31.1100	31.2700	+1.230%	105,488	+10.201%
2024-08-28	31.2200	31.500000	30.8450	30.8900	-1.530%	124,993	+11.557%
2024-08-27	31.2600	31.618000	30.8250	31.3700	-0.223%	89,980	+9.850%
2024-08-26	31.8400	31.880000	31.3400	31.4400	-1.163%	122,450	+9.606%
2024-08-23	31.7100	32.660000	31.2600	31.8100	+1.403%	150,935	+8.331%
2024-08-22	32.5200	32.988000	31.2100	31.3700	-3.089%	98,537	+9.850%
2024-08-21	31.5900	32.570000	31.3800	32.3700	+3.617%	118,880	+6.457%
2024-08-20	31.9300	31.970000	30.9350	31.2400	-3.072%	187,958	+10.307%
2024-08-19	32.4200	32.420000	31.5500	32.2300	+0.280%	162,071	+6.919%
2024-08-16	32.8600	33.000000	32.0450	32.1400	-2.695%	126,474	+7.218%
2024-08-15	32.4900	33.050000	32.1341	33.0300	+4.031%	154,834	+4.329%
2024-08-14	31.7700	31.900000	31.2250	31.7500	-0.094%	176,097	+8.535%
2024-08-13	31.0200	31.870000	30.3400	31.7800	+2.682%	204,088	+8.433%
2024-08-12	31.0200	31.020000	30.2700	30.9500	+0.259%	162,391	+11.341%
2024-08-09	29.9200	31.740000	29.7700	30.8700	+2.797%	260,701	+11.629%
2024-08-08	29.2000	30.090000	28.5550	30.0300	+5.517%	203,121	+14.752%
2024-08-07	29.9000	29.900000	28.3600	28.4600	-2.132%	222,124	+21.082%

.dark-mode .pD07j1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pD07j1{ color: #333333; background-color: white; border: 2px solid #333333; }PDFSPDF Solutions Incstock NASDAQ

PDFS
PDF Solutions Inc
stock NASDAQ