MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PDFS — PDF Solutions Inc
NasdaqPDF Solutions Inc
$53.17
-1.27(-2.33%)
- O
- 52.54
- H
- 53.77
- L
- 52.33
- V
- 429.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$53.17
Period Return+183.42%
Period High$71.69
Period Low$17.35
Avg Daily Volume425.5K
Total Trading Days365
PDFS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.54 | $53.77 | $52.33 | $53.17 | $-1.27 | -2.33% | 429,132 | $53.05 | $52.33 $53.77 |
| Oct 6, 2026 | $56.89 | $56.98 | $53.85 | $54.44 | $-1.64 | -2.92% | 492,678 | $54.74 | $53.85 $56.98 |
| Oct 5, 2026 | $55.71 | $56.67 | $55.22 | $56.08 | +$0.58 | +1.05% | 535,320 | $56.19 | $55.22 $56.67 |
| Oct 2, 2026 | $55.24 | $56.30 | $54.73 | $55.50 | +$2.11 | +3.95% | 336,060 | $55.52 | $54.73 $56.30 |
| Oct 1, 2026 | $51.41 | $54.08 | $50.71 | $53.39 | +$2.34 | +4.58% | 499,564 | $52.98 | $50.71 $54.08 |
| Sep 30, 2026 | $50.53 | $51.62 | $50.13 | $51.05 | +$1.28 | +2.57% | 1,069,619 | $51.01 | $50.13 $51.62 |
| Sep 29, 2026 | $50.15 | $50.75 | $48.33 | $49.77 | +$0.02 | +0.04% | 542,309 | $49.44 | $48.33 $50.75 |
| Sep 28, 2026 | $49.02 | $50.43 | $48.25 | $49.75 | +$0.20 | +0.40% | 526,234 | $49.58 | $48.25 $50.43 |
| Sep 25, 2026 | $49.08 | $50.26 | $48.59 | $49.55 | +$1.67 | +3.49% | 403,539 | $49.43 | $48.59 $50.26 |
| Sep 24, 2026 | $47.71 | $48.02 | $46.57 | $47.88 | $-0.55 | -1.14% | 451,357 | $47.56 | $46.57 $48.02 |
| Sep 23, 2026 | $48.36 | $48.49 | $46.54 | $48.43 | $-0.01 | -0.02% | 440,572 | $47.98 | $46.54 $48.49 |
| Sep 22, 2026 | $46.70 | $48.54 | $46.65 | $48.44 | +$1.73 | +3.70% | 529,490 | $48.16 | $46.65 $48.54 |
| Sep 21, 2026 | $45.40 | $47.11 | $45.10 | $46.71 | +$2.43 | +5.49% | 515,467 | $46.42 | $45.10 $47.11 |
| Sep 18, 2026 | $44.29 | $44.75 | $43.55 | $44.28 | +$0.55 | +1.26% | 1,317,901 | $44.21 | $43.55 $44.75 |
| Sep 17, 2026 | $43.21 | $45.28 | $42.76 | $43.73 | +$1.76 | +4.19% | 566,747 | $44.04 | $42.76 $45.28 |
| Sep 16, 2026 | $42.24 | $43.18 | $41.59 | $41.97 | +$0.55 | +1.33% | 431,420 | $42.17 | $41.59 $43.18 |
| Sep 15, 2026 | $43.45 | $43.45 | $41.12 | $41.42 | $-1.39 | -3.25% | 846,827 | $41.56 | $41.12 $43.45 |
| Sep 14, 2026 | $43.94 | $45.61 | $42.43 | $42.81 | $-4.96 | -10.38% | 675,344 | $43.54 | $42.43 $45.61 |
| Sep 11, 2026 | $48.08 | $48.99 | $47.20 | $47.77 | +$0.61 | +1.29% | 547,107 | $48.00 | $47.20 $48.99 |
| Sep 10, 2026 | $45.73 | $48.58 | $45.40 | $47.16 | +$0.01 | +0.02% | 658,453 | $47.50 | $45.40 $48.58 |
| Sep 9, 2026 | $47.89 | $48.85 | $46.85 | $47.15 | $-0.69 | -1.44% | 518,160 | $47.41 | $46.85 $48.85 |
| Sep 8, 2026 | $47.35 | $49.32 | $46.81 | $47.84 | +$2.19 | +4.80% | 515,818 | $48.21 | $46.81 $49.32 |
| Sep 4, 2026 | $44.35 | $45.88 | $44.35 | $45.65 | +$2.19 | +5.04% | 470,284 | $45.32 | $44.35 $45.88 |
| Sep 3, 2026 | $41.64 | $43.51 | $40.26 | $43.46 | +$1.41 | +3.35% | 628,441 | $42.98 | $40.26 $43.51 |
| Sep 2, 2026 | $41.83 | $42.42 | $41.10 | $42.05 | +$0.26 | +0.62% | 369,915 | $41.88 | $41.10 $42.42 |
| Sep 1, 2026 | $43.46 | $43.73 | $41.46 | $41.79 | $-2.69 | -6.05% | 558,955 | $42.00 | $41.46 $43.73 |
| Aug 31, 2026 | $44.88 | $45.76 | $44.11 | $44.48 | $-0.33 | -0.74% | 985,700 | $44.57 | $44.11 $45.76 |
| Aug 28, 2026 | $45.79 | $46.17 | $43.90 | $44.81 | $-1.34 | -2.90% | 1,363,076 | $44.79 | $43.90 $46.17 |
| Aug 27, 2026 | $46.19 | $46.58 | $44.81 | $46.15 | +$1.22 | +2.72% | 690,154 | $45.94 | $44.81 $46.58 |
| Aug 26, 2026 | $44.30 | $45.03 | $43.44 | $44.93 | +$0.65 | +1.47% | 861,540 | $44.67 | $43.44 $45.03 |