Dark

PDFS
PDF Solutions Inc
stock NASDAQ

At Close

Jul 28, 2026 3:59:55 PM EDT

44.57USD-6.601%(-3.15)729,876

38.74Bid 79.22Ask 40.48Spread

Pre-market

0.00USD-100.000%(-50.98)0

After-hours

Jul 27, 2026 4:37:30 PM EDT

47.72USD-0.021%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	43.2600	45.330000	42.33000	44.5700	-6.601%	729,876	0.000%
2026-07-27	51.8400	51.900000	46.20000	47.7200	-6.395%	718,313	-6.601%
2026-07-24	52.3500	53.260000	50.11000	50.9800	-2.617%	378,263	-12.574%
2026-07-23	52.4400	54.576000	51.77000	52.3500	-2.003%	331,655	-14.862%
2026-07-22	52.8000	54.879900	52.80000	53.4200	-2.018%	451,593	-16.567%
2026-07-21	51.7700	54.670000	50.48000	54.5200	+11.538%	439,363	-18.250%
2026-07-20	51.9100	52.400000	48.61000	48.8800	-4.419%	461,775	-8.818%
2026-07-17	48.9400	52.160000	48.39000	51.1400	-1.521%	327,797	-12.847%
2026-07-16	51.6300	53.530000	50.57000	51.9300	-2.807%	518,041	-14.173%
2026-07-15	55.1200	55.125000	50.15000	53.4300	-1.457%	437,985	-16.582%
2026-07-14	54.6100	55.009900	53.21000	54.2200	+2.709%	274,611	-17.798%
2026-07-13	53.3700	54.350000	52.23000	52.7900	-4.917%	396,684	-15.571%
2026-07-10	54.7400	56.190000	54.28000	55.5200	-0.733%	272,603	-19.723%
2026-07-09	56.0900	57.200000	55.39000	55.9300	+6.696%	628,134	-20.311%
2026-07-08	51.5500	53.760000	51.37780	52.4200	+1.530%	755,163	-14.975%
2026-07-07	53.8100	53.940000	49.91920	51.6300	-9.022%	937,990	-13.674%
2026-07-06	59.2700	60.878300	56.06000	56.7500	-4.106%	835,545	-21.463%
2026-07-02	66.6400	66.640000	56.96000	59.1800	-11.513%	1,375,776	-24.687%
2026-07-01	68.4000	69.280000	65.99250	66.8800	-5.523%	811,065	-33.358%
2026-06-30	66.2400	71.685000	66.20000	70.7900	+7.388%	1,159,089	-37.039%
2026-06-29	63.0200	66.590000	60.81000	65.9200	+4.618%	672,598	-32.388%
2026-06-26	65.7200	66.360000	61.65000	63.0100	-8.242%	1,598,756	-29.265%
2026-06-25	66.1800	68.760000	64.83000	68.6700	+8.040%	894,514	-35.095%
2026-06-24	61.3100	63.640000	60.15500	63.5600	+4.988%	884,255	-29.877%
2026-06-23	60.2100	63.000000	59.76000	60.5400	-6.790%	502,825	-26.379%
2026-06-22	66.5200	68.160000	63.78000	64.9500	-0.627%	497,049	-31.378%
2026-06-18	63.9300	66.250000	63.52000	65.3600	+7.025%	1,073,475	-31.808%
2026-06-17	63.1800	63.639900	60.80450	61.0700	-0.699%	575,766	-27.018%
2026-06-16	65.0900	66.130000	61.32000	61.5000	-5.515%	566,314	-27.528%
2026-06-15	66.9500	66.975000	64.43500	65.0900	+1.481%	719,731	-31.526%
2026-06-12	63.7100	65.500000	62.92000	64.1400	+0.454%	529,232	-30.511%
2026-06-11	60.0000	64.275000	59.06000	63.8500	+10.851%	1,034,367	-30.196%
2026-06-10	57.7400	60.220000	56.71000	57.6000	-1.941%	947,113	-22.622%
2026-06-09	57.9200	60.870000	54.78000	58.7400	+4.334%	1,503,718	-24.123%
2026-06-08	53.5000	56.540000	52.32000	56.3000	+9.427%	998,153	-20.835%
2026-06-05	54.2500	54.705000	50.97000	51.4500	-8.760%	611,040	-13.372%
2026-06-04	52.9500	58.140000	52.60000	56.3900	+2.267%	700,400	-20.961%
2026-06-03	55.5700	56.240000	53.74500	55.1400	-0.613%	644,015	-19.169%
2026-06-02	51.5000	56.950000	51.50000	55.4800	+8.190%	1,114,088	-19.665%
2026-06-01	48.1000	52.350000	47.76000	51.2800	+5.017%	825,935	-13.085%
2026-05-29	49.3900	49.600000	47.90000	48.8300	-0.204%	670,321	-8.724%
2026-05-28	47.4300	49.210000	45.36000	48.9300	+2.794%	833,278	-8.911%
2026-05-27	49.8900	49.890000	46.86000	47.6000	-2.758%	641,104	-6.366%
2026-05-26	47.8250	49.080000	46.60500	48.9500	+6.205%	696,749	-8.948%
2026-05-22	45.0000	46.860000	44.12000	46.0900	+3.387%	509,030	-3.298%
2026-05-21	44.1800	44.870000	43.86000	44.5800	-0.447%	562,076	-0.022%
2026-05-20	43.0400	44.890000	42.85500	44.7800	+5.191%	660,098	-0.469%
2026-05-19	42.5000	43.455000	41.04000	42.5700	-2.452%	602,741	+4.698%
2026-05-18	44.7700	44.780000	42.40000	43.6400	-2.371%	900,921	+2.131%
2026-05-15	44.6700	45.520000	43.89000	44.7000	-2.932%	2,406,424	-0.291%
2026-05-14	46.9780	47.320000	44.57500	46.0500	-10.704%	5,407,073	-3.214%
2026-05-13	52.0000	53.330000	50.95000	51.5700	+1.217%	595,559	-13.574%
2026-05-12	52.8400	53.434100	50.01000	50.9500	-7.515%	946,423	-12.522%
2026-05-11	51.9900	56.460000	51.97000	55.0900	+6.702%	1,048,033	-19.096%
2026-05-08	46.1400	52.280000	42.72000	51.6300	+8.239%	919,242	-13.674%
2026-05-07	48.5000	49.100000	46.33000	47.7000	-0.811%	974,600	-6.562%
2026-05-06	47.6500	48.160000	45.73000	48.0900	+3.754%	420,179	-7.320%
2026-05-05	45.7100	46.500000	45.09000	46.3500	+4.392%	252,431	-3.840%
2026-05-04	44.9900	45.824600	43.56200	44.4000	-0.337%	361,626	+0.383%
2026-05-01	43.0000	44.940000	42.32500	44.5500	+3.967%	521,907	+0.045%
2026-04-30	39.8600	43.000000	39.77000	42.8500	+7.125%	438,806	+4.014%
2026-04-29	40.1000	40.270000	38.82810	40.0000	-0.249%	402,998	+11.425%
2026-04-28	39.9100	40.552500	37.67005	40.1000	-3.000%	662,062	+11.147%
2026-04-27	47.3500	47.350000	40.71000	41.3400	-11.078%	958,189	+7.813%
2026-04-24	50.1200	50.450000	44.50000	46.4900	+5.996%	1,348,640	-4.130%
2026-04-23	43.8300	44.500000	42.84010	43.8600	+0.183%	298,810	+1.619%
2026-04-22	44.2800	44.280000	42.79000	43.7800	+0.390%	251,775	+1.804%
2026-04-21	43.8300	44.470000	43.30000	43.6100	+0.161%	315,868	+2.201%
2026-04-20	44.4000	45.300000	43.41000	43.5400	-0.978%	386,079	+2.366%
2026-04-17	43.0500	44.145000	42.50500	43.9700	+5.141%	530,488	+1.365%
2026-04-16	41.8800	42.550000	41.08000	41.8200	-0.143%	850,955	+6.576%
2026-04-15	41.1100	41.940000	40.33000	41.8800	+1.331%	492,814	+6.423%
2026-04-14	41.5100	42.380000	40.86000	41.3300	+1.648%	333,446	+7.839%
2026-04-13	38.7400	41.030000	38.74000	40.6600	+4.713%	386,040	+9.616%
2026-04-10	38.4000	39.065000	38.10000	38.8300	+2.427%	245,016	+14.782%
2026-04-09	36.7500	38.010000	36.62500	37.9100	+2.598%	290,804	+17.568%
2026-04-08	36.4000	37.750000	36.40000	36.9500	+7.413%	659,663	+20.622%
2026-04-07	33.9700	34.500000	33.42500	34.4000	+0.969%	249,510	+29.564%
2026-04-06	35.0200	35.070000	34.06000	34.0700	-1.844%	180,619	+30.819%
2026-04-02	32.2000	34.760000	31.93000	34.7100	+3.922%	338,013	+28.407%
2026-04-01	33.4500	34.530000	32.89250	33.4000	+2.109%	286,342	+33.443%
2026-03-31	31.5000	32.820000	31.33000	32.7100	+5.926%	281,927	+36.258%
2026-03-30	33.7300	33.770000	30.70000	30.8800	-7.711%	311,274	+44.333%
2026-03-27	33.9000	35.250000	33.22000	33.4600	-2.789%	917,123	+33.204%
2026-03-26	34.2400	34.870000	33.66000	34.4200	-1.291%	612,219	+29.489%
2026-03-25	35.1900	35.340000	34.08000	34.8700	+0.985%	284,710	+27.818%
2026-03-24	33.4700	35.000000	33.47000	34.5300	+1.798%	223,547	+29.076%
2026-03-23	33.4800	34.934300	33.32000	33.9200	+3.541%	302,879	+31.397%
2026-03-20	34.0600	34.450000	32.08000	32.7600	-3.590%	518,814	+36.050%
2026-03-19	32.6700	34.471000	32.22000	33.9800	+1.312%	315,394	+31.165%
2026-03-18	33.2000	34.168000	32.96500	33.5400	+1.207%	297,317	+32.886%
2026-03-17	33.2100	33.840000	32.80000	33.1400	+0.394%	216,560	+34.490%
2026-03-16	32.1600	33.450000	32.16000	33.0100	+3.903%	237,037	+35.020%
2026-03-13	32.3300	32.950000	31.31000	31.7700	-0.626%	251,970	+40.290%
2026-03-12	32.7000	33.500000	31.85000	31.9700	-4.396%	268,123	+39.412%
2026-03-11	33.2500	34.170000	33.12000	33.4400	+0.571%	207,347	+33.283%
2026-03-10	32.4900	33.810000	32.49000	33.2500	+2.151%	324,266	+34.045%
2026-03-09	30.3000	32.790000	30.09000	32.5500	+4.060%	298,746	+36.928%
2026-03-06	30.9200	33.120000	30.92000	31.2800	-3.665%	526,448	+42.487%
2026-03-05	32.5400	33.180000	31.70000	32.4700	-1.903%	264,686	+37.265%
2026-03-04	33.1000	33.520000	32.76000	33.1000	+1.069%	182,695	+34.653%
2026-03-03	32.5300	32.875000	31.61500	32.7500	-3.676%	316,866	+36.092%
2026-03-02	33.0000	34.375000	33.00000	34.0000	+0.651%	269,441	+31.088%
2026-02-27	33.0700	34.370000	32.66000	33.7800	-0.501%	462,849	+31.942%
2026-02-26	34.6700	34.670000	32.86000	33.9500	-2.077%	278,392	+31.281%
2026-02-25	33.8500	34.809900	33.25000	34.6700	+4.491%	207,204	+28.555%
2026-02-24	31.8200	33.710000	31.42000	33.1800	+5.000%	229,792	+34.328%
2026-02-23	32.0700	32.185000	30.93000	31.6000	-2.559%	292,139	+41.044%
2026-02-20	32.2000	33.175000	32.15000	32.4300	-0.031%	247,707	+37.434%
2026-02-19	33.0200	33.020000	31.96000	32.4400	-2.436%	236,029	+37.392%
2026-02-18	33.4900	34.255000	32.70000	33.2500	-1.218%	468,407	+34.045%
2026-02-17	33.4300	34.140000	32.73000	33.6600	-0.089%	391,235	+32.412%
2026-02-13	32.0600	35.130000	32.02000	33.6900	+4.921%	499,754	+32.294%
2026-02-12	32.7500	33.110000	31.60000	32.1100	-1.261%	373,365	+38.804%
2026-02-11	31.4200	32.670000	30.37500	32.5200	+5.894%	363,688	+37.054%
2026-02-10	30.7500	31.380000	30.00000	30.7100	+0.228%	198,587	+45.132%
2026-02-09	29.0300	31.040000	28.75000	30.6400	+5.401%	325,136	+45.463%
2026-02-06	27.8700	29.560800	27.55000	29.0700	+7.587%	330,690	+53.320%
2026-02-05	27.4700	28.000000	26.58500	27.0200	-1.745%	313,100	+64.952%
2026-02-04	29.2600	29.510000	27.38000	27.5000	-5.983%	384,530	+62.073%
2026-02-03	31.6600	31.760000	28.69000	29.2500	-6.340%	404,145	+52.376%
2026-02-02	31.7300	32.649900	30.73000	31.2300	-1.947%	389,384	+42.715%
2026-01-30	33.4400	33.965000	31.77000	31.8500	-6.406%	403,512	+39.937%
2026-01-29	34.3000	34.640000	33.16000	34.0300	-1.248%	249,503	+30.973%
2026-01-28	34.3950	35.210000	33.96000	34.4600	+1.802%	268,855	+29.338%
2026-01-27	34.1200	34.530000	33.77000	33.8500	-0.383%	183,486	+31.669%
2026-01-26	34.0100	34.720000	33.50000	33.9800	+0.443%	216,479	+31.165%
2026-01-23	34.7300	36.600000	33.70000	33.8300	-2.899%	197,413	+31.747%
2026-01-22	36.9900	36.990000	34.81000	34.8400	-2.844%	219,796	+27.928%
2026-01-21	36.2000	36.400000	35.28000	35.8600	+0.646%	345,504	+24.289%
2026-01-20	34.7300	36.870000	34.73000	35.6300	-0.364%	603,631	+25.091%
2026-01-16	34.9400	35.820000	34.93500	35.7600	+2.788%	267,850	+24.636%
2026-01-15	33.6200	35.420000	33.61000	34.7900	+5.713%	496,912	+28.112%
2026-01-14	32.3300	33.670000	32.07000	32.9100	+1.324%	409,455	+35.430%
2026-01-13	32.0000	32.850000	31.67500	32.4800	+1.914%	225,774	+37.223%
2026-01-12	31.3300	32.140000	31.28000	31.8700	+0.982%	193,196	+39.849%
2026-01-09	30.6000	31.870000	30.60000	31.5600	+3.782%	200,546	+41.223%
2026-01-08	31.8100	32.105000	30.12000	30.4100	-5.117%	267,349	+46.564%
2026-01-07	31.7700	32.100000	31.36000	32.0500	-0.218%	276,565	+39.064%
2026-01-06	31.2500	32.340000	30.99500	32.1200	+3.713%	344,784	+38.761%
2026-01-05	29.9800	31.200000	29.98000	30.9700	+4.805%	234,217	+43.913%
2026-01-02	29.2000	29.840000	28.74000	29.5500	+3.575%	415,037	+50.829%
2025-12-31	29.8300	29.830000	28.51000	28.5300	-3.777%	189,608	+56.222%
2025-12-30	29.7400	29.880000	29.34000	29.6500	-0.370%	237,289	+50.320%
2025-12-29	29.2700	29.800000	29.06000	29.7600	+1.535%	193,327	+49.765%
2025-12-26	28.7400	29.495000	28.61500	29.3100	+1.983%	178,023	+52.064%
2025-12-24	28.7500	28.820000	28.35000	28.7400	-0.243%	97,506	+55.080%
2025-12-23	29.0100	29.010000	28.50040	28.8100	-0.792%	134,923	+54.703%
2025-12-22	28.4100	29.250000	28.18000	29.0400	+3.900%	201,378	+53.478%
2025-12-19	27.3600	28.220000	27.36000	27.9500	+1.933%	413,797	+59.463%
2025-12-18	28.0000	28.750000	27.12000	27.4200	-0.363%	241,775	+62.546%
2025-12-17	28.9600	29.500000	27.47500	27.5200	-5.234%	286,847	+61.955%
2025-12-16	29.6300	29.880000	28.82000	29.0400	-2.974%	297,619	+53.478%
2025-12-15	30.6500	30.650000	29.91500	29.9300	-0.697%	235,380	+48.914%
2025-12-12	31.7300	31.735000	29.93000	30.1400	-5.576%	327,047	+47.877%
2025-12-11	31.7900	32.310000	31.20000	31.9200	+0.188%	216,027	+39.630%
2025-12-10	31.6700	32.060000	31.04500	31.8600	+0.791%	311,817	+39.893%
2025-12-09	31.0100	31.790000	30.75000	31.6100	+1.935%	347,577	+41.000%
2025-12-08	30.0000	31.460000	29.77000	31.0100	+4.235%	556,678	+43.728%
2025-12-05	29.1300	29.910000	28.95000	29.7500	+2.763%	317,089	+49.815%
2025-12-04	29.0300	29.640000	28.50000	28.9500	-0.276%	289,461	+53.955%
2025-12-03	28.0000	29.190000	27.61000	29.0300	+3.605%	224,879	+53.531%
2025-12-02	27.2100	28.120000	27.21000	28.0200	+4.125%	236,851	+59.065%
2025-12-01	26.6800	27.220000	26.68000	26.9100	-0.701%	206,581	+65.626%
2025-11-28	26.8800	27.360000	26.81880	27.1000	+0.969%	102,397	+64.465%
2025-11-26	27.0000	27.340000	26.50200	26.8400	-0.408%	391,045	+66.058%
2025-11-25	25.6000	27.000000	25.28000	26.9500	+5.273%	372,560	+65.380%
2025-11-24	25.1500	25.889100	24.96000	25.6000	+2.729%	419,978	+74.102%
2025-11-21	23.9300	25.060000	23.68500	24.9200	+3.920%	314,869	+78.852%
2025-11-20	25.0000	25.660000	23.88000	23.9800	-2.002%	338,498	+85.863%
2025-11-19	24.2300	24.975000	24.18470	24.4700	+2.086%	224,831	+82.141%
2025-11-18	24.6400	24.993900	23.55000	23.9700	-3.464%	242,283	+85.941%
2025-11-17	25.0700	25.250000	24.60000	24.8300	-1.115%	263,751	+79.501%
2025-11-14	24.2050	25.130000	24.20000	25.1100	-0.119%	389,258	+77.499%
2025-11-13	25.6600	25.780000	24.86500	25.1400	-3.196%	336,007	+77.287%
2025-11-12	26.3000	26.610000	25.80000	25.9700	-0.612%	265,042	+71.621%
2025-11-11	26.8400	26.840000	25.71000	26.1300	-3.615%	267,765	+70.570%
2025-11-10	27.0900	27.190000	26.70000	27.1100	+2.495%	247,868	+64.404%
2025-11-07	29.0100	29.010000	25.64500	26.4500	-3.783%	556,001	+68.507%
2025-11-06	27.8900	28.460000	27.00000	27.4900	-1.996%	355,057	+62.132%
2025-11-05	28.4900	28.870000	27.89000	28.0500	+0.430%	345,425	+58.895%
2025-11-04	28.5100	29.075000	27.92000	27.9300	-4.676%	320,201	+59.578%
2025-11-03	29.2700	29.440000	28.79320	29.3000	+0.584%	224,753	+52.116%
2025-10-31	29.1100	29.555000	28.93000	29.1300	-0.171%	218,505	+53.004%
2025-10-30	29.2000	29.790000	29.06000	29.1800	-0.137%	204,425	+52.742%
2025-10-29	28.6200	29.870000	28.62000	29.2200	+2.275%	228,995	+52.533%
2025-10-28	28.5300	28.670000	28.03000	28.5700	-0.557%	144,922	+56.003%
2025-10-27	28.3900	28.740000	28.09000	28.7300	+2.206%	188,262	+55.134%
2025-10-24	27.7500	28.330000	27.59000	28.1100	+2.554%	114,357	+58.556%
2025-10-23	27.2700	28.080000	27.01000	27.4100	+0.146%	148,348	+62.605%
2025-10-22	28.2100	28.400000	27.22000	27.3700	-3.965%	267,114	+62.843%
2025-10-21	27.9000	28.661300	27.87000	28.5000	+0.742%	170,803	+56.386%
2025-10-20	27.7200	28.550000	27.72000	28.2900	+2.985%	146,408	+57.547%
2025-10-17	27.3200	28.294500	27.30500	27.4700	-1.294%	342,077	+62.250%
2025-10-16	28.0200	28.370000	27.68000	27.8300	+0.469%	321,163	+60.151%
2025-10-15	26.9700	27.730000	26.84000	27.7000	+4.449%	278,367	+60.903%
2025-10-14	25.9200	26.980000	25.92000	26.5200	-0.038%	164,468	+68.062%
2025-10-13	25.7500	26.630000	25.51000	26.5300	+5.697%	195,829	+67.998%
2025-10-10	26.3700	26.620000	25.03000	25.1000	-4.744%	248,139	+77.570%
2025-10-09	26.0700	26.480000	25.85010	26.3500	+1.035%	296,658	+69.146%
2025-10-08	25.4600	26.120000	25.29000	26.0800	+2.637%	245,146	+70.897%
2025-10-07	27.0400	27.040000	25.24500	25.4100	-5.644%	252,422	+75.403%
2025-10-06	26.6100	27.115000	26.43500	26.9300	+3.141%	201,152	+65.503%
2025-10-03	26.3100	26.600000	25.96000	26.1100	-0.115%	169,187	+70.701%
2025-10-02	26.4500	26.570000	25.84000	26.1400	-0.305%	283,772	+70.505%
2025-10-01	25.5000	26.260000	25.12500	26.2200	+1.549%	348,762	+69.985%
2025-09-30	26.1000	26.300000	25.36000	25.8200	-1.073%	329,203	+72.618%
2025-09-29	26.2800	26.590000	25.98000	26.1000	-0.077%	474,043	+70.766%
2025-09-26	25.5200	26.315000	25.34730	26.1200	+2.311%	303,380	+70.636%
2025-09-25	25.0300	25.570000	24.60000	25.5300	+0.275%	364,126	+74.579%
2025-09-24	25.5000	25.680000	24.98000	25.4600	-1.926%	514,931	+75.059%
2025-09-23	24.0650	26.370000	23.99000	25.9600	+15.173%	802,766	+71.687%
2025-09-22	21.9600	22.630000	21.92000	22.5400	+2.408%	332,624	+97.737%
2025-09-19	21.9200	22.530000	21.51300	22.0100	+0.778%	585,360	+102.499%
2025-09-18	21.0000	21.920000	20.92500	21.8400	+8.873%	455,577	+104.075%
2025-09-17	19.9800	20.590000	19.75000	20.0600	+0.602%	306,554	+122.183%
2025-09-16	19.6400	19.970000	19.57000	19.9400	+1.476%	280,350	+123.521%
2025-09-15	19.4600	19.735000	19.38000	19.6500	+1.393%	201,035	+126.819%
2025-09-12	19.9000	19.950000	19.36500	19.3800	-2.954%	190,877	+129.979%
2025-09-11	19.4900	20.020000	19.49000	19.9700	+3.311%	223,658	+123.185%
2025-09-10	20.1200	20.125000	19.16500	19.3300	-3.879%	250,684	+130.574%
2025-09-09	19.9200	20.430000	19.81000	20.1100	+1.157%	235,478	+121.631%
2025-09-08	20.0200	20.065000	19.69500	19.8800	-0.351%	295,013	+124.195%
2025-09-05	19.9400	20.170000	19.70000	19.9500	+1.320%	206,992	+123.409%
2025-09-04	19.1900	19.720000	19.06500	19.6900	+2.552%	146,101	+126.359%
2025-09-03	19.3400	19.505000	18.93000	19.2000	-0.826%	197,701	+132.135%
2025-09-02	20.0000	20.000000	19.13000	19.3600	-5.330%	304,376	+130.217%
2025-08-29	19.8400	20.540000	19.57500	20.4500	+2.455%	338,310	+117.946%
2025-08-28	19.9400	20.070000	19.60000	19.9600	+1.038%	298,502	+123.297%
2025-08-27	19.9600	20.105000	19.59000	19.7550	-1.373%	356,862	+125.614%
2025-08-26	19.8800	20.110000	19.68000	20.0300	+0.704%	351,574	+122.516%
2025-08-25	20.2700	20.416600	19.84000	19.8900	-1.923%	155,003	+124.082%
2025-08-22	19.3900	20.630000	19.36000	20.2800	+5.515%	467,921	+119.773%
2025-08-21	19.0400	19.363000	19.00000	19.2200	-0.208%	276,129	+131.894%
2025-08-20	19.3700	19.430000	19.04000	19.2600	-1.079%	241,022	+131.412%
2025-08-19	19.7000	19.860000	19.31000	19.4700	-0.765%	183,660	+128.916%
2025-08-18	19.3800	19.910000	19.25000	19.6200	+1.395%	212,897	+127.166%
2025-08-15	19.1000	19.430000	18.56000	19.3500	+1.309%	271,216	+130.336%
2025-08-14	19.7900	19.810000	19.06500	19.1000	-4.880%	282,263	+133.351%
2025-08-13	20.5000	20.500000	19.57000	20.0800	-1.084%	347,956	+121.962%
2025-08-12	19.2100	20.350000	18.79500	20.3000	+7.011%	415,271	+119.557%
2025-08-11	19.7300	20.267900	18.59000	18.9700	-3.852%	646,441	+134.950%
2025-08-08	21.0500	21.150000	18.12000	19.7300	-11.046%	958,515	+125.900%
2025-08-07	22.9700	22.970000	21.90000	22.1800	-0.538%	238,261	+100.947%
2025-08-06	22.4900	22.640000	21.94000	22.3000	-1.327%	184,214	+99.865%
2025-08-05	23.0200	23.020000	22.02000	22.6000	-1.181%	202,485	+97.212%
2025-08-04	21.8800	22.900000	21.79000	22.8700	+5.295%	244,852	+94.884%
2025-08-01	21.7900	22.030000	21.25000	21.7200	-2.294%	318,487	+105.203%
2025-07-31	23.0300	23.220000	22.11000	22.2300	-4.387%	336,747	+100.495%
2025-07-30	24.3000	24.320000	23.04000	23.2500	-4.045%	222,738	+91.699%
2025-07-29	24.5500	24.760000	24.00000	24.2300	-0.082%	208,088	+83.946%
2025-07-28	23.9900	24.510000	23.95000	24.2500	+1.934%	223,101	+83.794%
2025-07-25	23.7300	23.820000	23.47200	23.7900	+0.084%	122,589	+87.348%
2025-07-24	23.7700	23.920000	23.09000	23.7700	-0.461%	181,049	+87.505%
2025-07-23	23.7600	23.880000	23.40290	23.8800	+0.696%	183,044	+86.642%
2025-07-22	23.7700	23.930000	23.30000	23.7150	-0.691%	227,916	+87.940%
2025-07-21	23.7600	24.000000	23.47000	23.8800	+1.272%	179,911	+86.642%
2025-07-18	23.9100	23.915000	23.30000	23.5800	+0.255%	239,438	+89.016%
2025-07-17	23.2100	23.640000	23.07000	23.5200	+0.988%	288,490	+89.498%
2025-07-16	22.5700	23.380000	21.95000	23.2900	+3.236%	360,295	+91.370%
2025-07-15	23.2500	23.660000	22.54000	22.5600	-1.528%	234,807	+97.562%
2025-07-14	22.8100	22.980000	22.40000	22.9100	-0.478%	247,186	+94.544%
2025-07-11	23.2700	23.560000	22.94000	23.0200	-2.084%	285,133	+93.614%
2025-07-10	23.9200	23.999000	23.09000	23.5100	-0.802%	432,718	+89.579%
2025-07-09	23.6700	24.190000	23.17000	23.7000	0.000%	329,389	+88.059%
2025-07-08	22.5700	23.800000	22.45500	23.7000	+6.040%	326,463	+88.059%
2025-07-07	22.6300	23.020000	22.27500	22.3500	-2.784%	433,463	+99.418%
2025-07-03	22.8100	23.042300	22.66000	22.9900	+1.726%	201,166	+93.867%
2025-07-02	22.1400	22.600000	21.75500	22.6000	+3.338%	260,538	+97.212%
2025-07-01	21.2700	22.180000	21.09000	21.8700	+2.292%	292,539	+103.795%
2025-06-30	21.2400	21.440000	20.94000	21.3800	+1.087%	414,198	+108.466%
2025-06-27	21.4800	21.570000	20.73500	21.1500	-1.353%	713,441	+110.733%
2025-06-26	21.0000	21.480000	20.93500	21.4400	+2.437%	215,903	+107.882%
2025-06-25	20.8900	21.065000	20.57000	20.9300	+0.965%	205,650	+112.948%
2025-06-24	20.1300	20.850000	19.95000	20.7300	+4.591%	174,639	+115.002%
2025-06-23	19.6300	19.830000	19.40000	19.8200	+1.329%	185,584	+124.874%
2025-06-20	20.1800	20.470000	19.22730	19.5600	-1.709%	379,511	+127.863%
2025-06-18	20.2000	20.295000	19.83500	19.9000	-1.339%	153,628	+123.970%
2025-06-17	20.0200	20.410000	20.02000	20.1700	-0.099%	177,659	+120.972%
2025-06-16	19.5900	20.340000	19.54000	20.1900	+4.180%	235,569	+120.753%
2025-06-13	19.6000	20.000000	19.34000	19.3800	-3.821%	208,138	+129.979%
2025-06-12	20.0900	20.350000	19.92500	20.1500	-0.592%	166,690	+121.191%
2025-06-11	20.2700	20.700000	20.15000	20.2700	+0.347%	204,837	+119.882%
2025-06-10	19.8600	20.280000	19.66000	20.2000	+2.851%	154,652	+120.644%
2025-06-09	19.4000	19.990000	19.38770	19.6400	+2.026%	210,889	+126.935%
2025-06-06	19.2900	19.680000	19.03000	19.2500	+0.944%	174,260	+131.532%
2025-06-05	19.0700	19.740000	18.86470	19.0700	+0.633%	301,397	+133.718%
2025-06-04	18.6500	19.075000	18.45660	18.9500	+2.211%	161,681	+135.198%
2025-06-03	17.8500	18.610000	17.60000	18.5400	+4.040%	152,064	+140.399%
2025-06-02	17.6200	17.910000	17.43000	17.8200	+0.678%	214,391	+150.112%
2025-05-30	18.1800	18.180000	17.35010	17.7000	-3.332%	322,304	+151.808%
2025-05-29	18.4200	18.510000	18.13000	18.3100	+0.993%	173,429	+143.419%
2025-05-28	18.8700	19.140000	18.04500	18.1300	-3.922%	209,131	+145.836%
2025-05-27	18.7100	19.110000	18.45280	18.8700	+2.834%	163,367	+136.195%
2025-05-23	18.3200	18.655000	18.20000	18.3500	-1.976%	139,627	+142.888%
2025-05-22	18.8100	19.220000	18.71000	18.7200	-0.637%	152,541	+138.088%
2025-05-21	19.1000	19.410000	18.82000	18.8400	-2.937%	200,247	+136.571%
2025-05-20	19.2500	19.440000	19.05000	19.4100	+0.103%	151,367	+129.624%
2025-05-19	19.2400	19.600000	19.24000	19.3900	-1.574%	177,478	+129.861%
2025-05-16	20.3500	20.590000	19.64500	19.7000	-3.856%	263,992	+126.244%
2025-05-15	19.9400	20.750000	19.92760	20.4900	+3.017%	234,011	+117.521%
2025-05-14	19.4900	20.020000	19.00000	19.8900	+2.473%	263,861	+124.082%
2025-05-13	19.4800	19.730000	19.20000	19.4100	+0.466%	269,016	+129.624%
2025-05-12	19.2100	20.000000	18.66000	19.3200	+4.943%	347,845	+130.694%
2025-05-09	18.5600	19.188200	17.66500	18.4100	-6.071%	523,347	+142.097%
2025-05-08	19.2800	19.890000	19.15000	19.6000	+2.618%	245,445	+127.398%
2025-05-07	19.1900	19.400000	18.60000	19.1000	+0.262%	186,242	+133.351%
2025-05-06	18.6900	19.350000	18.60670	19.0500	+0.105%	175,116	+133.963%
2025-05-05	18.9800	19.290000	18.98000	19.0300	-0.834%	140,242	+134.209%
2025-05-02	18.5900	19.420000	18.59000	19.1900	+4.806%	159,178	+132.256%
2025-05-01	18.7600	18.760000	18.23000	18.3100	-0.218%	198,101	+143.419%
2025-04-30	18.0300	18.400000	17.80750	18.3500	-0.864%	218,326	+142.888%
2025-04-29	17.5300	18.739100	17.53000	18.5100	+0.162%	207,308	+140.789%
2025-04-28	18.7600	18.795000	18.08000	18.4800	-1.493%	205,758	+141.180%
2025-04-25	18.4000	18.790000	18.20000	18.7600	+1.078%	123,161	+137.580%
2025-04-24	17.9300	18.635000	17.93000	18.5600	+4.800%	202,888	+140.140%
2025-04-23	18.0200	18.300000	17.49500	17.7100	+3.205%	226,583	+151.666%
2025-04-22	17.4700	17.950000	16.96000	17.1600	+1.060%	185,460	+159.732%
2025-04-21	16.6700	17.270000	16.62000	16.9800	-0.585%	180,504	+162.485%
2025-04-17	17.4900	17.734500	17.02000	17.0800	-1.952%	196,928	+160.948%
2025-04-16	17.2900	17.450000	16.98000	17.4200	-2.844%	270,445	+155.855%
2025-04-15	17.8200	18.560000	17.80600	17.9300	-0.111%	167,050	+148.578%
2025-04-14	18.6600	18.800000	17.58000	17.9500	-1.859%	260,199	+148.301%
2025-04-11	17.8200	18.530000	17.45000	18.2900	+2.811%	243,574	+143.685%
2025-04-10	18.0800	18.185000	17.30000	17.7900	-6.171%	313,726	+150.534%
2025-04-09	16.4100	19.475000	16.41000	18.9600	+15.539%	498,547	+135.074%
2025-04-08	17.7500	18.349900	16.07000	16.4100	-4.259%	256,414	+171.603%
2025-04-07	16.3400	18.160000	15.90860	17.1400	+1.661%	409,212	+160.035%
2025-04-04	16.5900	17.330000	15.93000	16.8600	-2.936%	365,052	+164.353%
2025-04-03	17.9700	18.160000	17.10000	17.3700	-8.771%	332,400	+156.592%
2025-04-02	18.8300	19.250000	18.81500	19.0400	-0.730%	194,593	+134.086%
2025-04-01	19.0200	19.330000	18.81000	19.1800	+0.366%	174,868	+132.377%
2025-03-31	18.7600	19.250000	18.49500	19.1100	-0.882%	294,112	+133.229%
2025-03-28	20.0500	20.050000	19.16500	19.2800	-3.840%	230,809	+131.172%
2025-03-27	20.4300	20.500000	19.96500	20.0500	-2.052%	216,056	+122.294%
2025-03-26	21.0500	21.150000	20.33000	20.4700	-3.078%	125,482	+117.733%
2025-03-25	21.1800	21.393200	20.54000	21.1200	-0.985%	188,448	+111.032%
2025-03-24	21.2100	21.690000	21.21000	21.3300	+2.597%	153,473	+108.955%
2025-03-21	20.4200	20.800000	20.17000	20.7900	-0.811%	487,472	+114.382%
2025-03-20	21.0700	21.430000	20.91500	20.9600	-2.148%	175,291	+112.643%
2025-03-19	21.5500	21.979900	21.33000	21.4200	-0.372%	214,230	+108.077%
2025-03-18	21.6200	21.680000	21.19000	21.5000	-1.421%	357,414	+107.302%
2025-03-17	21.5900	21.900000	21.43500	21.8100	+0.646%	310,283	+104.356%
2025-03-14	21.6100	22.090000	21.49000	21.6700	+1.737%	298,995	+105.676%
2025-03-13	21.5100	21.970000	21.02500	21.3000	-1.526%	222,455	+109.249%
2025-03-12	21.6000	21.870000	21.21000	21.6300	+1.788%	203,116	+106.056%
2025-03-11	21.2300	21.630000	20.85000	21.2500	+1.094%	210,253	+109.741%
2025-03-10	21.3000	21.540000	20.78000	21.0200	-4.193%	246,444	+112.036%
2025-03-07	21.4500	21.980000	20.98000	21.9400	+2.523%	201,228	+103.145%
2025-03-06	21.6700	22.020000	21.31000	21.4000	-3.647%	186,086	+108.271%
2025-03-05	21.6500	22.260000	21.28000	22.2100	+3.110%	170,228	+100.675%
2025-03-04	21.1600	21.911409	21.10000	21.5400	+0.560%	225,248	+106.917%
2025-03-03	22.6500	23.060000	21.20000	21.4200	-4.885%	246,041	+108.077%
2025-02-28	22.3700	22.880000	22.15000	22.5200	+0.941%	279,199	+97.913%
2025-02-27	23.6200	23.827520	22.26000	22.3100	-5.746%	327,973	+99.776%
2025-02-26	23.3600	24.040000	23.03000	23.6700	+7.738%	325,711	+88.297%
2025-02-25	22.4600	22.460000	21.90000	21.9700	-2.182%	210,503	+102.868%
2025-02-24	23.2000	23.200000	22.36500	22.4600	-2.390%	283,424	+98.442%
2025-02-21	24.7000	24.828200	22.47000	23.0100	-6.311%	287,160	+93.698%
2025-02-20	22.4600	24.730000	22.25000	24.5600	+11.586%	593,710	+81.474%
2025-02-19	22.2100	22.300000	21.69000	22.0100	-0.045%	350,153	+102.499%
2025-02-18	23.0000	23.430000	22.01000	22.0200	-4.178%	484,640	+102.407%
2025-02-14	27.4200	27.420000	22.84500	22.9800	-18.162%	809,379	+93.951%
2025-02-13	27.4400	28.130000	27.32000	28.0800	+2.895%	179,712	+58.725%
2025-02-12	27.3500	27.660000	26.99000	27.2900	-1.905%	131,080	+63.320%
2025-02-11	27.5000	28.050000	27.35000	27.8200	-0.394%	117,269	+60.208%
2025-02-10	27.9300	28.240000	27.58000	27.9300	+1.049%	114,844	+59.578%
2025-02-07	28.4900	28.870000	27.37000	27.6400	-2.470%	173,356	+61.252%
2025-02-06	28.1600	28.400000	28.02000	28.3400	+0.568%	130,001	+57.269%
2025-02-05	27.3400	28.340000	27.34000	28.1800	+2.547%	171,249	+58.162%

.dark-mode .JqHh2K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqHh2K{ color: #333333; background-color: white; border: 2px solid #333333; }PDFSPDF Solutions Incstock NASDAQ

PDFS
PDF Solutions Inc
stock NASDAQ