NASDAQ:PDFS | Historical Stock Price | PDF SOLUTIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.18$5.07$11.78$27.37$63.572001-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.60$21.6087,800——
2020-12-30$21.67$21.6768,900——
2020-12-29$21.57$21.57110,100——
2020-12-28$21.80$21.8077,300——
2020-12-24$22.03$22.0347,500——
2020-12-23$22.08$22.08104,300——
2020-12-22$21.71$21.71122,500——
2020-12-21$21.64$21.6484,600——
2020-12-18$22.09$22.09243,700——
2020-12-17$22.58$22.5888,800——
2020-12-16$22.41$22.41132,000——
2020-12-15$22.98$22.98112,000——
2020-12-14$22.17$22.1781,400——
2020-12-11$21.84$21.8454,900——
2020-12-10$21.95$21.9572,500——
2020-12-09$21.92$21.9289,600——
2020-12-08$22.93$22.9385,000——
2020-12-07$23.27$23.2785,300——
2020-12-04$22.94$22.94113,300——
2020-12-03$22.18$22.1867,800——
2020-12-02$22.22$22.2276,100——
2020-12-01$22.34$22.3497,400——
2020-11-30$22.07$22.07109,200——
2020-11-27$22.25$22.2533,600——
2020-11-25$21.93$21.9388,000——
2020-11-24$21.78$21.78133,700——
2020-11-23$22.02$22.02150,400——
2020-11-20$21.28$21.28114,500——
2020-11-19$21.02$21.0281,800——
2020-11-18$21.07$21.0787,900——
2020-11-17$21.17$21.17120,600——
2020-11-16$21.07$21.07100,600——
2020-11-13$20.79$20.79100,700——
2020-11-12$20.26$20.2687,500——
2020-11-11$20.53$20.5397,500——
2020-11-10$19.87$19.87119,200——
2020-11-09$20.17$20.17141,400——
2020-11-06$20.61$20.6164,000——
2020-11-05$21.18$21.18120,100——
2020-11-04$20.27$20.2796,600——
2020-11-03$19.69$19.69115,400——
2020-11-02$18.94$18.9491,400——
2020-10-30$18.74$18.74108,600——
2020-10-29$19.31$19.3175,800——
2020-10-28$18.95$18.9574,300——
2020-10-27$19.51$19.51109,900——
2020-10-26$19.91$19.9183,100——
2020-10-23$20.25$20.2567,200——
2020-10-22$19.91$19.9166,400——
2020-10-21$19.81$19.8158,700——
2020-10-20$20.09$20.0941,500——
2020-10-19$19.98$19.9853,000——
2020-10-16$20.23$20.2352,900——
2020-10-15$20.29$20.2973,000——
2020-10-14$20.31$20.3172,200——
2020-10-13$20.68$20.6858,600——
2020-10-12$20.88$20.8865,700——
2020-10-09$20.71$20.7162,300——
2020-10-08$20.01$20.0175,000——
2020-10-07$19.92$19.92215,800——
2020-10-06$20.04$20.04154,000——
2020-10-05$19.49$19.49222,700——
2020-10-02$18.66$18.66138,700——
2020-10-01$19.76$19.76137,900——
2020-09-30$18.71$18.71275,300——
2020-09-29$19.42$19.42129,600——
2020-09-28$19.66$19.6696,200——
2020-09-25$19.00$19.0088,300——
2020-09-24$18.86$18.8674,500——
2020-09-23$19.00$19.00125,400——
2020-09-22$19.14$19.14112,000——
2020-09-21$19.08$19.08120,900——
2020-09-18$19.22$19.22328,000——
2020-09-17$19.32$19.32108,900——
2020-09-16$19.55$19.55120,400——
2020-09-15$19.48$19.4893,900——
2020-09-14$19.44$19.44153,500——
2020-09-11$18.63$18.6377,100——
2020-09-10$18.63$18.63157,400——
2020-09-09$18.51$18.51207,500——
2020-09-08$18.52$18.52279,700——
2020-09-04$19.73$19.73192,200——
2020-09-03$20.43$20.43180,100——
2020-09-02$21.74$21.74108,800——
2020-09-01$21.26$21.26135,300——
2020-08-31$20.70$20.70151,700——
2020-08-28$20.75$20.75172,400——
2020-08-27$20.71$20.71163,800——
2020-08-26$21.22$21.22116,000——
2020-08-25$21.34$21.34159,000——
2020-08-24$21.36$21.36152,600——
2020-08-21$21.29$21.29996,300——
2020-08-20$21.42$21.42155,700——
2020-08-19$21.51$21.51110,900——
2020-08-18$21.78$21.78135,200——
2020-08-17$22.06$22.06147,600——
2020-08-14$21.61$21.61212,500——
2020-08-13$21.72$21.72145,700——
2020-08-12$22.01$22.01184,300——
2020-08-11$22.26$22.26339,300——
2020-08-10$23.49$23.49229,000——
2020-08-07$22.60$22.60428,500——
2020-08-06$26.18$26.18207,900——
2020-08-05$25.75$25.75361,600——
2020-08-04$24.99$24.99110,000——
2020-08-03$25.19$25.19266,400——
2020-07-31$24.58$24.58240,800——
2020-07-30$24.27$24.27329,800——
2020-07-29$19.61$19.6196,300——
2020-07-28$19.45$19.4574,100——
2020-07-27$20.27$20.2791,900——
2020-07-24$19.47$19.4786,100——
2020-07-23$20.30$20.30102,600——
2020-07-22$20.05$20.0573,000——
2020-07-21$20.20$20.20183,000——
2020-07-20$19.73$19.7354,800——
2020-07-17$19.14$19.1471,600——
2020-07-16$19.00$19.0063,500——
2020-07-15$19.27$19.27169,800——
2020-07-14$19.63$19.63129,900——
2020-07-13$19.13$19.1397,000——
2020-07-10$19.47$19.4775,500——
2020-07-09$19.58$19.5888,500——
2020-07-08$19.65$19.65121,400——
2020-07-07$19.43$19.43166,500——
2020-07-06$19.77$19.7793,100——
2020-07-02$19.71$19.71107,700——
2020-07-01$19.21$19.21115,700——
2020-06-30$19.56$19.56261,100——
2020-06-29$19.16$19.16235,400——
2020-06-26$18.67$18.67771,000——
2020-06-25$18.47$18.4795,400——
2020-06-24$18.18$18.18126,600——
2020-06-23$18.72$18.7286,800——
2020-06-22$18.96$18.96126,000——
2020-06-19$18.83$18.83242,100——
2020-06-18$18.89$18.89198,200——
2020-06-17$19.05$19.05161,900——
2020-06-16$18.48$18.48163,000——
2020-06-15$17.50$17.50185,400——
2020-06-12$16.70$16.70180,700——
2020-06-11$16.23$16.23162,800——
2020-06-10$17.04$17.04123,600——
2020-06-09$17.57$17.57125,800——
2020-06-08$17.57$17.57116,500——
2020-06-05$17.73$17.73185,500——
2020-06-04$17.38$17.38204,700——
2020-06-03$17.03$17.03200,100——
2020-06-02$16.60$16.60189,300——
2020-06-01$16.67$16.67141,900——
2020-05-29$17.06$17.06129,800——
2020-05-28$16.88$16.88119,200——
2020-05-27$17.44$17.44117,000——
2020-05-26$16.90$16.90125,400——
2020-05-22$16.69$16.69101,400——
2020-05-21$16.75$16.75190,400——
2020-05-20$17.49$17.49203,500——
2020-05-19$17.01$17.01265,300——
2020-05-18$16.98$16.98284,100——
2020-05-15$15.64$15.64958,400——
2020-05-14$15.67$15.67180,800——
2020-05-13$15.39$15.39139,400——
2020-05-12$15.89$15.89178,600——
2020-05-11$16.85$16.85299,100——
2020-05-08$16.79$16.79355,300——
2020-05-07$15.33$15.33117,200——
2020-05-06$15.41$15.41106,300——
2020-05-05$14.88$14.88134,800——
2020-05-04$15.10$15.1095,900——
2020-05-01$14.67$14.67140,700——
2020-04-30$15.97$15.97124,200——
2020-04-29$17.22$17.22205,500——
2020-04-28$16.38$16.38168,100——
2020-04-27$16.33$16.33158,800——
2020-04-24$16.15$16.15113,800——
2020-04-23$16.33$16.33132,200——
2020-04-22$16.29$16.29198,000——
2020-04-21$15.28$15.28168,400——
2020-04-20$15.36$15.36160,100——
2020-04-17$15.14$15.14110,800——
2020-04-16$14.41$14.41130,600——
2020-04-15$14.01$14.01128,700——
2020-04-14$14.10$14.10101,800——
2020-04-13$13.75$13.7568,800——
2020-04-09$13.82$13.82124,400——
2020-04-08$13.29$13.29124,700——
2020-04-07$12.91$12.91165,900——
2020-04-06$12.78$12.78170,500——
2020-04-03$11.69$11.69130,800——
2020-04-02$11.58$11.58144,000——
2020-04-01$11.36$11.36198,400——
2020-03-31$11.72$11.72278,700——
2020-03-30$11.70$11.70123,100——
2020-03-27$11.18$11.18128,100——
2020-03-26$11.89$11.89152,600——
2020-03-25$10.93$10.93170,900——
2020-03-24$10.37$10.37165,800——
2020-03-23$9.21$9.21193,800——
2020-03-20$9.16$9.16275,600——
2020-03-19$9.60$9.60284,300——
2020-03-18$8.84$8.84198,200——
2020-03-17$10.36$10.36265,300——
2020-03-16$9.32$9.32235,200——
2020-03-13$10.52$10.52320,700——
2020-03-12$10.59$10.59150,900——
2020-03-11$12.17$12.17132,600——
2020-03-10$12.93$12.93110,600——
2020-03-09$12.88$12.88162,600——
2020-03-06$13.76$13.76370,000——
2020-03-05$13.91$13.91203,400——
2020-03-04$14.59$14.59119,600——
2020-03-03$14.22$14.22166,700——
2020-03-02$14.60$14.60101,600——
2020-02-28$14.64$14.64209,000——
2020-02-27$14.53$14.53132,900——
2020-02-26$14.70$14.7093,800——
2020-02-25$14.81$14.81181,500——
2020-02-24$15.07$15.07122,100——
2020-02-21$15.70$15.70141,700——
2020-02-20$16.13$16.13240,200——
2020-02-19$16.06$16.06184,500——
2020-02-18$16.35$16.35128,000——
2020-02-14$16.84$16.84182,300——
2020-02-13$17.65$17.65132,300——
2020-02-12$17.49$17.4985,000——
2020-02-11$16.83$16.8367,800——
2020-02-10$16.57$16.5759,300——
2020-02-07$16.51$16.5176,800——
2020-02-06$16.70$16.7055,800——
2020-02-05$16.51$16.5158,200——
2020-02-04$16.46$16.4673,600——
2020-02-03$16.32$16.32112,700——
2020-01-31$15.76$15.76108,700——
2020-01-30$16.18$16.1870,300——
2020-01-29$16.52$16.5243,000——
2020-01-28$16.70$16.7047,900——
2020-01-27$16.54$16.5497,800——
2020-01-24$16.97$16.9796,600——
2020-01-23$17.16$17.16110,600——
2020-01-22$17.19$17.1982,700——
2020-01-21$17.30$17.30103,100——
2020-01-17$17.31$17.3171,900——
2020-01-16$17.48$17.4878,400——
2020-01-15$16.98$16.98162,900——
2020-01-14$17.19$17.1988,600——
2020-01-13$17.33$17.33119,200——
2020-01-10$16.89$16.8988,800——
2020-01-09$17.15$17.15110,300——
2020-01-08$17.20$17.20161,300——
2020-01-07$16.92$16.9266,200——
2020-01-06$16.80$16.80132,800——
2020-01-03$16.98$16.98182,000——
2020-01-02$17.03$17.03126,000——