PDF Solutions, Inc. - Common Stock (PDFS)
28.18
+0.70 (2.55%)
Pdf Solutions Inc specializes in providing software and hardware solutions for the semiconductor industry, focusing on improving the yield, quality, and reliability of integrated circuits
The company's offerings include data-driven engineering tools and advanced analytics that enable manufacturers to optimize their production processes, reduce defects, and enhance overall performance. By leveraging its proprietary technologies, Pdf Solutions helps its clients navigate the complexities of semiconductor design and fabrication, ultimately driving innovation and efficiency in the electronics market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 27.34 | 28.34 | 27.34 | 28.18 | 175,489 | 28.18 |
| 2/04/2025 | 27.01 | 27.60 | 27.01 | 27.48 | 93,033 | 27.48 |
| 2/03/2025 | 27.16 | 27.52 | 26.65 | 27.14 | 143,116 | 27.14 |
| 1/31/2025 | 26.71 | 27.93 | 26.71 | 27.86 | 277,473 | 27.86 |
| 1/30/2025 | 26.76 | 26.93 | 26.29 | 26.64 | 157,249 | 26.64 |
| 1/29/2025 | 26.34 | 26.47 | 25.95 | 26.38 | 153,612 | 26.38 |
| 1/28/2025 | 26.05 | 26.35 | 25.61 | 26.21 | 261,586 | 26.21 |
| 1/27/2025 | 26.74 | 27.20 | 25.67 | 26.10 | 328,504 | 26.10 |
| 1/24/2025 | 28.09 | 28.09 | 27.36 | 27.55 | 358,886 | 27.55 |
| 1/23/2025 | 28.26 | 28.52 | 27.72 | 28.28 | 352,388 | 28.28 |
| 1/22/2025 | 28.50 | 29.11 | 28.30 | 28.70 | 212,858 | 28.70 |
| 1/21/2025 | 28.29 | 28.73 | 27.93 | 28.48 | 143,609 | 28.48 |
| 1/17/2025 | 28.01 | 28.02 | 27.34 | 27.88 | 233,034 | 27.88 |
| 1/16/2025 | 27.18 | 28.30 | 26.60 | 27.47 | 333,125 | 27.47 |
| 1/15/2025 | 27.96 | 27.96 | 27.14 | 27.20 | 324,321 | 27.20 |
| 1/14/2025 | 27.14 | 27.28 | 26.69 | 27.16 | 134,394 | 27.16 |
| 1/13/2025 | 26.72 | 27.03 | 26.60 | 26.81 | 154,025 | 26.81 |
| 1/10/2025 | 27.83 | 28.55 | 27.09 | 27.36 | 142,641 | 27.36 |
| 1/08/2025 | 28.60 | 28.65 | 27.91 | 28.33 | 119,796 | 28.33 |
| 1/07/2025 | 29.24 | 29.50 | 28.39 | 28.74 | 155,263 | 28.74 |
| 1/06/2025 | 28.58 | 29.43 | 28.58 | 29.12 | 131,446 | 29.12 |
| 1/03/2025 | 27.50 | 28.30 | 27.45 | 28.21 | 97,717 | 28.21 |
| 1/02/2025 | 27.42 | 27.93 | 27.09 | 27.33 | 110,638 | 27.33 |
| 12/31/2024 | 27.50 | 0.00 | 27.50 | 27.08 | 0 | 27.08 |
| 12/30/2024 | 27.59 | 27.83 | 27.10 | 27.50 | 123,549 | 27.50 |
| 12/27/2024 | 28.42 | 28.55 | 27.52 | 27.89 | 128,016 | 27.89 |
| 12/26/2024 | 28.36 | 28.89 | 28.12 | 28.76 | 99,901 | 28.76 |
| 12/24/2024 | 28.70 | 28.76 | 28.30 | 28.61 | 38,262 | 28.61 |
| 12/23/2024 | 28.31 | 28.72 | 28.29 | 28.55 | 100,644 | 28.55 |
| 12/20/2024 | 28.29 | 28.62 | 27.90 | 28.05 | 378,438 | 28.05 |
| 12/19/2024 | 29.34 | 29.79 | 28.41 | 28.50 | 150,628 | 28.50 |
| 12/18/2024 | 30.61 | 31.82 | 28.62 | 29.18 | 356,447 | 29.18 |
| 12/17/2024 | 30.60 | 31.28 | 30.15 | 30.44 | 165,945 | 30.44 |
| 12/16/2024 | 30.12 | 30.94 | 29.96 | 30.74 | 176,679 | 30.74 |
| 12/13/2024 | 30.49 | 30.84 | 29.90 | 30.18 | 98,437 | 30.18 |
| 12/12/2024 | 30.24 | 30.57 | 30.04 | 30.38 | 102,849 | 30.38 |
| 12/11/2024 | 30.61 | 30.95 | 30.30 | 30.68 | 112,983 | 30.68 |
| 12/10/2024 | 30.92 | 30.92 | 30.05 | 30.21 | 116,402 | 30.21 |
| 12/09/2024 | 30.20 | 31.60 | 30.20 | 30.85 | 118,721 | 30.85 |
| 12/06/2024 | 30.22 | 30.44 | 30.09 | 30.22 | 95,178 | 30.22 |
| 12/05/2024 | 31.69 | 31.69 | 30.10 | 30.19 | 115,985 | 30.19 |
| 12/04/2024 | 31.85 | 32.37 | 31.74 | 31.87 | 137,295 | 31.87 |
| 12/03/2024 | 31.66 | 31.84 | 31.37 | 31.58 | 157,732 | 31.58 |
| 12/02/2024 | 31.39 | 32.15 | 31.39 | 31.97 | 195,445 | 31.97 |
| 11/29/2024 | 30.84 | 31.64 | 30.84 | 31.60 | 133,277 | 31.60 |
| 11/27/2024 | 30.77 | 30.89 | 30.02 | 30.49 | 110,331 | 30.49 |
| 11/26/2024 | 31.30 | 31.30 | 30.25 | 30.68 | 168,273 | 30.68 |
| 11/25/2024 | 31.49 | 31.86 | 31.20 | 31.30 | 191,309 | 31.30 |
| 11/22/2024 | 30.72 | 31.26 | 30.68 | 31.11 | 157,766 | 31.11 |
| 11/21/2024 | 30.49 | 31.23 | 30.15 | 30.79 | 190,756 | 30.79 |
| 11/20/2024 | 29.98 | 30.24 | 29.43 | 30.21 | 87,710 | 30.21 |
| 11/19/2024 | 29.70 | 30.18 | 29.55 | 30.10 | 121,672 | 30.10 |
| 11/18/2024 | 30.15 | 30.56 | 29.87 | 30.01 | 114,507 | 30.01 |
| 11/15/2024 | 30.85 | 30.85 | 29.94 | 29.98 | 279,497 | 29.98 |
| 11/14/2024 | 32.06 | 32.38 | 30.91 | 31.09 | 373,748 | 31.09 |
| 11/13/2024 | 32.87 | 33.10 | 31.81 | 31.87 | 193,919 | 31.87 |
| 11/12/2024 | 32.89 | 33.36 | 32.28 | 32.83 | 305,985 | 32.83 |
| 11/11/2024 | 33.19 | 33.42 | 32.00 | 33.26 | 178,724 | 33.26 |
| 11/08/2024 | 30.00 | 33.30 | 29.90 | 33.16 | 338,237 | 33.16 |
| 11/07/2024 | 31.92 | 32.38 | 31.72 | 32.12 | 187,283 | 32.12 |
| 11/06/2024 | 30.54 | 31.64 | 30.37 | 31.37 | 225,828 | 31.37 |