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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$32.14$32.14111,400——
2023-12-28$32.65$32.6584,000——
2023-12-27$33.19$33.19117,900——
2023-12-26$33.35$33.35105,600——
2023-12-22$33.46$33.46274,700——
2023-12-21$33.91$33.91431,600——
2023-12-20$31.13$31.13240,400——
2023-12-19$31.78$31.78223,500——
2023-12-18$30.42$30.42202,700——
2023-12-15$30.52$30.52509,200——
2023-12-14$31.38$31.38231,300——
2023-12-13$31.03$31.03260,900——
2023-12-12$30.93$30.93207,000——
2023-12-11$31.20$31.20115,000——
2023-12-08$30.45$30.45151,800——
2023-12-07$30.64$30.64280,600——
2023-12-06$30.51$30.51245,000——
2023-12-05$30.48$30.48185,600——
2023-12-04$30.79$30.79269,300——
2023-12-01$30.40$30.40291,700——
2023-11-30$29.99$29.99203,100——
2023-11-29$30.37$30.37261,300——
2023-11-28$30.33$30.33126,300——
2023-11-27$30.75$30.75224,900——
2023-11-24$30.91$30.9135,900——
2023-11-22$30.84$30.84120,000——
2023-11-21$30.89$30.89244,400——
2023-11-20$31.09$31.09248,700——
2023-11-17$30.45$30.45204,900——
2023-11-16$30.54$30.54208,300——
2023-11-15$30.79$30.79363,900——
2023-11-14$30.62$30.62223,700——
2023-11-13$29.51$29.51368,500——
2023-11-10$28.93$28.93449,500——
2023-11-09$28.22$28.22574,000——
2023-11-08$28.70$28.70660,600——
2023-11-07$27.90$27.90405,400——
2023-11-06$27.82$27.82709,100——
2023-11-03$27.47$27.47140,900——
2023-11-02$27.00$27.00122,300——
2023-11-01$26.71$26.71186,800——
2023-10-31$26.53$26.53151,100——
2023-10-30$26.40$26.40273,400——
2023-10-27$27.29$27.29232,500——
2023-10-26$27.06$27.06465,800——
2023-10-25$27.28$27.28270,900——
2023-10-24$29.06$29.06208,900——
2023-10-23$28.62$28.62296,100——
2023-10-20$28.66$28.66221,300——
2023-10-19$29.42$29.42285,300——
2023-10-18$30.05$30.05302,400——
2023-10-17$30.62$30.62187,500——
2023-10-16$30.36$30.36178,300——
2023-10-13$30.21$30.21188,000——
2023-10-12$31.80$31.80110,900——
2023-10-11$32.25$32.25118,700——
2023-10-10$32.61$32.61216,900——
2023-10-09$32.36$32.36150,500——
2023-10-06$32.50$32.50179,900——
2023-10-05$31.90$31.90253,800——
2023-10-04$31.94$31.94177,400——
2023-10-03$31.30$31.30112,700——
2023-10-02$31.87$31.87199,700——
2023-09-29$32.40$32.40264,700——
2023-09-28$32.26$32.26196,100——
2023-09-27$31.91$31.91127,000——
2023-09-26$31.76$31.76285,400——
2023-09-25$31.33$31.33174,800——
2023-09-22$31.44$31.44309,600——
2023-09-21$30.82$30.82138,700——
2023-09-20$31.76$31.76105,700——
2023-09-19$32.18$32.18116,600——
2023-09-18$32.21$32.21219,700——
2023-09-15$31.67$31.67401,500——
2023-09-14$33.71$33.71484,000——
2023-09-13$32.87$32.87203,800——
2023-09-12$32.02$32.02195,400——
2023-09-11$32.44$32.44153,700——
2023-09-08$33.02$33.02117,600——
2023-09-07$33.47$33.47176,800——
2023-09-06$34.95$34.9590,400——
2023-09-05$35.15$35.15186,100——
2023-09-01$36.45$36.45130,300——
2023-08-31$36.34$36.34262,500——
2023-08-30$36.70$36.70241,400——
2023-08-29$35.78$35.78212,400——
2023-08-28$34.21$34.2187,900——
2023-08-25$34.47$34.4793,200——
2023-08-24$34.45$34.45153,400——
2023-08-23$34.87$34.87110,800——
2023-08-22$34.63$34.63149,200——
2023-08-21$34.02$34.02195,300——
2023-08-18$33.88$33.88165,100——
2023-08-17$33.66$33.66128,500——
2023-08-16$34.72$34.72139,300——
2023-08-15$35.07$35.07174,900——
2023-08-14$35.71$35.71187,700——
2023-08-11$34.57$34.57264,700——
2023-08-10$36.02$36.02196,300——
2023-08-09$36.36$36.36480,800——
2023-08-08$41.76$41.76140,900——
2023-08-07$42.71$42.7197,100——
2023-08-04$42.92$42.9285,700——
2023-08-03$43.75$43.7585,600——
2023-08-02$44.46$44.4667,500——
2023-08-01$45.83$45.8361,000——
2023-07-31$45.99$45.99127,400——
2023-07-28$46.06$46.0692,800——
2023-07-27$44.46$44.4695,500——
2023-07-26$43.70$43.70139,200——
2023-07-25$44.16$44.1689,200——
2023-07-24$43.51$43.5193,800——
2023-07-21$43.78$43.78150,200——
2023-07-20$43.65$43.6596,100——
2023-07-19$44.60$44.60148,200——
2023-07-18$45.76$45.7689,300——
2023-07-17$46.34$46.34134,200——
2023-07-14$45.49$45.49127,900——
2023-07-13$46.06$46.06145,700——
2023-07-12$45.40$45.40125,800——
2023-07-11$44.59$44.59241,900——
2023-07-10$47.60$47.60239,200——
2023-07-07$45.36$45.36310,900——
2023-07-06$44.78$44.78131,200——
2023-07-05$44.59$44.59178,900——
2023-07-03$45.64$45.6478,600——
2023-06-30$45.10$45.10275,500——
2023-06-29$45.24$45.24173,000——
2023-06-28$43.58$43.58109,200——
2023-06-27$43.94$43.94106,700——
2023-06-26$42.88$42.88139,600——
2023-06-23$43.63$43.63394,800——
2023-06-22$45.04$45.04129,200——
2023-06-21$44.70$44.70103,400——
2023-06-20$44.76$44.76106,800——
2023-06-16$43.81$43.81343,000——
2023-06-15$44.42$44.42102,900——
2023-06-14$44.85$44.85101,300——
2023-06-13$44.84$44.84184,200——
2023-06-12$44.71$44.71124,200——
2023-06-09$43.98$43.98107,600——
2023-06-08$43.87$43.87162,000——
2023-06-07$43.06$43.06183,700——
2023-06-06$42.83$42.83236,900——
2023-06-05$42.13$42.13223,600——
2023-06-02$42.85$42.85149,000——
2023-06-01$42.88$42.88162,900——
2023-05-31$42.25$42.25673,300——
2023-05-30$42.19$42.19143,200——
2023-05-26$42.53$42.53197,800——
2023-05-25$40.62$40.62220,700——
2023-05-24$38.45$38.45164,000——
2023-05-23$39.28$39.28140,300——
2023-05-22$39.64$39.64139,500——
2023-05-19$39.69$39.69129,600——
2023-05-18$39.03$39.03152,700——
2023-05-17$38.90$38.90261,200——
2023-05-16$37.06$37.06172,800——
2023-05-15$35.40$35.40242,900——
2023-05-12$35.80$35.80229,500——
2023-05-11$35.59$35.59463,500——
2023-05-10$33.72$33.72432,300——
2023-05-09$37.98$37.98168,200——
2023-05-08$38.78$38.78100,800——
2023-05-05$38.71$38.71157,600——
2023-05-04$36.96$36.96153,800——
2023-05-03$36.60$36.60173,300——
2023-05-02$36.42$36.42105,300——
2023-05-01$36.28$36.2868,500——
2023-04-28$36.05$36.05135,000——
2023-04-27$36.45$36.45202,700——
2023-04-26$37.85$37.85120,700——
2023-04-25$37.57$37.57127,100——
2023-04-24$39.38$39.3878,300——
2023-04-21$40.09$40.0982,700——
2023-04-20$40.01$40.01139,800——
2023-04-19$39.72$39.72190,700——
2023-04-18$40.81$40.81111,200——
2023-04-17$40.80$40.8068,700——
2023-04-14$41.28$41.2882,500——
2023-04-13$41.23$41.2397,200——
2023-04-12$41.17$41.17125,800——
2023-04-11$41.11$41.11162,900——
2023-04-10$42.57$42.57436,400——
2023-04-06$41.23$41.23179,700——
2023-04-05$42.27$42.27207,700——
2023-04-04$42.42$42.42184,400——
2023-04-03$42.90$42.90197,000——
2023-03-31$42.40$42.40380,300——
2023-03-30$41.73$41.7378,000——
2023-03-29$41.70$41.70117,600——
2023-03-28$40.91$40.9176,000——
2023-03-27$41.63$41.63177,100——
2023-03-24$41.48$41.48207,000——
2023-03-23$41.23$41.23224,600——
2023-03-22$39.79$39.79181,800——
2023-03-21$40.60$40.60279,600——
2023-03-20$40.12$40.12217,900——
2023-03-17$39.21$39.21504,800——
2023-03-16$39.44$39.44457,400——
2023-03-15$37.94$37.94222,300——
2023-03-14$38.37$38.37384,500——
2023-03-13$36.65$36.65100,900——
2023-03-10$37.08$37.08144,600——
2023-03-09$37.76$37.76159,500——
2023-03-08$38.87$38.87186,700——
2023-03-07$38.34$38.34188,000——
2023-03-06$38.08$38.08221,700——
2023-03-03$38.38$38.38222,000——
2023-03-02$37.47$37.47132,100——
2023-03-01$37.22$37.22154,300——
2023-02-28$37.44$37.44495,000——
2023-02-27$37.10$37.10128,100——
2023-02-24$37.14$37.14181,100——
2023-02-23$36.93$36.93156,000——
2023-02-22$36.49$36.49341,200——
2023-02-21$37.40$37.40235,400——
2023-02-17$37.38$37.38606,900——
2023-02-16$34.02$34.02234,700——
2023-02-15$33.65$33.65100,900——
2023-02-14$33.29$33.29113,700——
2023-02-13$33.26$33.2681,500——
2023-02-10$32.98$32.9871,800——
2023-02-09$34.02$34.02238,500——
2023-02-08$34.00$34.00138,400——
2023-02-07$33.72$33.72165,300——
2023-02-06$33.03$33.03114,800——
2023-02-03$32.31$32.31119,700——
2023-02-02$32.85$32.85109,100——
2023-02-01$32.65$32.65165,100——
2023-01-31$31.78$31.78152,500——
2023-01-30$31.59$31.5968,400——
2023-01-27$31.84$31.8459,700——
2023-01-26$32.45$32.4593,800——
2023-01-25$32.43$32.4376,100——
2023-01-24$31.72$31.7298,000——
2023-01-23$31.05$31.0580,500——
2023-01-20$31.25$31.25235,700——
2023-01-19$30.02$30.0279,300——
2023-01-18$30.18$30.18126,700——
2023-01-17$30.50$30.5042,500——
2023-01-13$30.59$30.5975,000——
2023-01-12$30.32$30.3282,100——
2023-01-11$30.06$30.0677,300——
2023-01-10$29.86$29.8699,200——
2023-01-09$29.24$29.2460,900——
2023-01-06$28.68$28.6873,800——
2023-01-05$27.44$27.4464,500——
2023-01-04$27.65$27.6576,000——
2023-01-03$27.88$27.8864,900——