PDF Solutions Stock Price History
NASDAQ: PDFSTechnologyComputer Software: Prepackaged SoftwareUSD
54.40+2.22 (+4.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDFS price history at a glance
The price history for PDF Solutions (PDFS) on this page begins on July 30, 2001, when the stock closed at $15.11; it most recently closed at $54.40 on October 5, 2026. The highest price in this record is $71.69, reached on June 29, 2026; the latest close is 24.1% below that peak. Across the 24 complete calendar years in the table, PDFS finished higher in 14 and lower in 10. Its best year was 2009 (+145.2%) and its worst was 2008 (-80.9%).
Over roughly 25 years the share price changed +260.0%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, PDFS has gained 106.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $71.69
- Date of high
- Jun 29, 2026
- Low since 2001
- $0.97
- Date of low
- Mar 2, 2009
- 52-week high
- $71.69
- 52-week low
- $23.55
- IPO year
- 2001
- Last close
- $54.40
PDFS returns
1 week
-1.98%
1 month
+15.38%
3 months
-2.02%
6 months
+40.10%
Year to date
+90.68%
1 year
+106.45%
3 years
+80.07%
5 years
+137.04%
PDFS price return, excluding dividends.
PDFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.40 | +84.09% |
| 2025 | 29.55 | +4.75% |
| 2024 | 28.21 | -12.23% |
| 2023 | 32.14 | +12.69% |
| 2022 | 28.52 | -10.29% |
| 2021 | 31.79 | +47.18% |
| 2020 | 21.60 | +27.21% |
| 2019 | 16.98 | +87.21% |
| 2018 | 9.07 | -42.23% |
| 2017 | 15.70 | -30.38% |
| 2016 | 22.55 | +108.03% |
| 2015 | 10.84 | -26.01% |
| 2014 | 14.65 | -42.03% |
| 2013 | 25.27 | +74.40% |
| 2012 | 14.49 | +107.89% |
| 2011 | 6.97 | +44.61% |
| 2010 | 4.82 | +25.19% |
| 2009 | 3.85 | +145.22% |
| 2008 | 1.57 | -80.90% |
| 2007 | 8.22 | -43.11% |
| 2006 | 14.45 | -11.08% |
| 2005 | 16.25 | +0.87% |
| 2004 | 16.11 | +12.97% |
| 2003 | 14.26 | +127.07% |
| 2002 | 6.28 | -67.36% |
| 2001* | 19.24 | +27.33% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
PDFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.73 | 54.75 | 53.30 | 54.40 | +4.25% | |
| 52.05 | 53.76 | 51.66 | 52.18 | -1.86% | |
| 52.54 | 53.77 | 52.33 | 53.17 | -2.33% | |
| 56.89 | 56.98 | 53.85 | 54.44 | -2.92% | |
| 55.71 | 56.67 | 55.22 | 56.08 | +1.05% | |
| 55.24 | 56.30 | 54.73 | 55.50 | +3.95% | |
| 51.41 | 54.08 | 50.71 | 53.39 | +4.58% | |
| 50.53 | 51.62 | 50.13 | 51.05 | +2.57% | |
| 50.15 | 50.75 | 48.33 | 49.77 | +0.04% | |
| 49.02 | 50.43 | 48.25 | 49.75 | +0.40% | |
| 49.08 | 50.26 | 48.59 | 49.55 | +3.49% | |
| 47.71 | 48.02 | 46.57 | 47.88 | -1.14% | |
| 48.36 | 48.49 | 46.54 | 48.43 | -0.02% | |
| 46.70 | 48.54 | 46.65 | 48.44 | +3.70% | |
| 45.40 | 47.11 | 45.10 | 46.71 | +5.49% | |
| 44.29 | 44.75 | 43.55 | 44.28 | +1.26% | |
| 43.21 | 45.28 | 42.76 | 43.73 | +4.19% | |
| 42.24 | 43.18 | 41.59 | 41.97 | +1.33% | |
| 43.45 | 43.45 | 41.12 | 41.42 | -3.25% | |
| 43.94 | 45.61 | 42.43 | 42.81 | -10.38% | |
| 48.08 | 48.99 | 47.20 | 47.77 | +1.29% | |
| 45.73 | 48.58 | 45.40 | 47.16 | +0.02% | |
| 47.89 | 48.85 | 46.85 | 47.15 | -1.44% | |
| 47.35 | 49.32 | 46.81 | 47.84 | +4.80% | |
| 44.35 | 45.88 | 44.35 | 45.65 | +5.04% | |
| 41.64 | 43.51 | 40.26 | 43.46 | +3.35% | |
| 41.83 | 42.42 | 41.10 | 42.05 | +0.62% | |
| 43.46 | 43.73 | 41.46 | 41.79 | -6.05% | |
| 44.88 | 45.76 | 44.11 | 44.48 | -0.74% | |
| 45.79 | 46.17 | 43.90 | 44.81 | -2.90% | |
| 46.19 | 46.58 | 44.81 | 46.15 | +2.72% | |
| 44.30 | 45.03 | 43.44 | 44.93 | +1.47% | |
| 45.33 | 45.40 | 43.73 | 44.28 | +0.50% | |
| 44.48 | 44.75 | 43.00 | 44.06 | -3.48% | |
| 44.85 | 46.06 | 43.57 | 45.65 | +1.87% | |
| 44.97 | 45.75 | 43.15 | 44.81 | -0.91% | |
| 48.01 | 48.01 | 44.61 | 45.22 | -5.65% | |
| 50.92 | 51.78 | 46.60 | 47.93 | -9.22% | |
| 51.66 | 53.43 | 51.66 | 52.80 | +3.73% | |
| 49.92 | 51.16 | 49.67 | 50.90 | +1.09% | |
| 51.22 | 51.69 | 49.67 | 50.35 | -2.74% | |
| 51.73 | 52.47 | 50.44 | 51.77 | +5.33% | |
| 50.18 | 51.11 | 48.71 | 49.15 | +3.19% | |
| 50.54 | 51.08 | 47.47 | 47.63 | -3.68% | |
| 46.98 | 51.44 | 46.76 | 49.45 | +7.73% | |
| 48.72 | 50.76 | 45.65 | 45.90 | -7.20% | |
| 50.32 | 51.54 | 49.08 | 49.46 | -3.34% | |
| 49.86 | 52.08 | 49.63 | 51.17 | +6.60% | |
| 44.61 | 48.49 | 44.28 | 48.00 | +4.14% | |
| 48.27 | 49.08 | 45.81 | 46.09 | -0.13% | |
| 44.25 | 46.32 | 43.67 | 46.15 | +12.10% | |
| 43.97 | 45.38 | 40.99 | 41.17 | -7.67% | |
| 44.79 | 45.38 | 42.32 | 44.59 | -6.56% | |
| 51.84 | 51.90 | 46.20 | 47.72 | -6.39% | |
| 52.35 | 53.26 | 50.11 | 50.98 | -2.62% | |
| 52.44 | 54.58 | 51.77 | 52.35 | -2.00% | |
| 52.80 | 54.88 | 52.80 | 53.42 | -2.02% | |
| 51.77 | 54.67 | 50.48 | 54.52 | +11.54% | |
| 51.91 | 52.40 | 48.61 | 48.88 | -4.42% | |
| 48.94 | 52.16 | 48.39 | 51.14 | -1.52% | |
| 51.63 | 53.53 | 50.57 | 51.93 | -2.81% | |
| 55.12 | 55.13 | 50.15 | 53.43 | -1.46% | |
| 54.61 | 55.01 | 53.21 | 54.22 | +2.71% | |
| 53.37 | 54.35 | 52.23 | 52.79 | -4.92% | |
| 54.74 | 56.19 | 54.28 | 55.52 | -0.73% | |
| 56.09 | 57.20 | 55.39 | 55.93 | +6.70% | |
| 51.55 | 53.76 | 51.38 | 52.42 | +1.53% | |
| 53.81 | 53.94 | 49.92 | 51.63 | -9.02% | |
| 59.27 | 60.88 | 56.06 | 56.75 | -4.11% | |
| 66.64 | 66.64 | 56.96 | 59.18 | -11.51% | |
| 68.40 | 69.28 | 65.99 | 66.88 | -5.52% | |
| 66.24 | 71.69 | 66.20 | 70.79 | +7.39% | |
| 63.02 | 66.59 | 60.81 | 65.92 | +4.62% | |
| 65.72 | 66.36 | 61.65 | 63.01 | -8.24% | |
| 66.18 | 68.76 | 64.83 | 68.67 | +8.04% | |
| 61.31 | 63.64 | 60.16 | 63.56 | +4.99% | |
| 60.21 | 63.00 | 59.76 | 60.54 | -6.79% | |
| 66.52 | 68.16 | 63.78 | 64.95 | -0.63% | |
| 63.93 | 66.25 | 63.52 | 65.36 | +7.02% | |
| 63.18 | 63.64 | 60.80 | 61.07 | -0.70% | |
| 65.09 | 66.13 | 61.32 | 61.50 | -5.52% | |
| 66.95 | 66.98 | 64.44 | 65.09 | +1.48% | |
| 63.71 | 65.50 | 62.92 | 64.14 | +0.45% | |
| 60.00 | 64.28 | 59.06 | 63.85 | +10.85% | |
| 57.74 | 60.22 | 56.71 | 57.60 | -1.94% | |
| 57.92 | 60.87 | 54.78 | 58.74 | +4.33% | |
| 53.50 | 56.54 | 52.32 | 56.30 | +9.43% | |
| 54.25 | 54.71 | 50.97 | 51.45 | -8.76% | |
| 52.95 | 58.14 | 52.60 | 56.39 | +2.27% | |
| 55.57 | 56.24 | 53.75 | 55.14 | -0.61% | |
| 51.50 | 56.95 | 51.50 | 55.48 | +8.19% | |
| 48.10 | 52.35 | 47.76 | 51.28 | +5.02% | |
| 49.39 | 49.60 | 47.90 | 48.83 | -0.20% | |
| 47.43 | 49.21 | 45.36 | 48.93 | +2.79% | |
| 49.89 | 49.89 | 46.86 | 47.60 | -2.76% | |
| 47.83 | 49.08 | 46.61 | 48.95 | +6.21% | |
| 45.00 | 46.86 | 44.12 | 46.09 | +3.39% | |
| 44.18 | 44.87 | 43.86 | 44.58 | -0.45% | |
| 43.04 | 44.89 | 42.86 | 44.78 | +5.19% | |
| 42.50 | 43.46 | 41.04 | 42.57 | -2.45% | |
| 44.77 | 44.78 | 42.40 | 43.64 | -2.37% | |
| 44.67 | 45.52 | 43.89 | 44.70 | -2.93% | |
| 46.98 | 47.32 | 44.58 | 46.05 | -10.70% | |
| 52.00 | 53.33 | 50.95 | 51.57 | +1.22% | |
| 52.84 | 53.43 | 50.01 | 50.95 | -7.51% | |
| 51.99 | 56.46 | 51.97 | 55.09 | +6.70% | |
| 46.14 | 52.28 | 42.72 | 51.63 | +8.24% | |
| 48.50 | 49.10 | 46.33 | 47.70 | -0.81% | |
| 47.65 | 48.16 | 45.73 | 48.09 | +3.75% | |
| 45.71 | 46.50 | 45.09 | 46.35 | +4.39% | |
| 44.99 | 45.82 | 43.56 | 44.40 | -0.34% | |
| 43.00 | 44.94 | 42.33 | 44.55 | +3.97% | |
| 39.86 | 43.00 | 39.77 | 42.85 | +7.13% | |
| 40.10 | 40.27 | 38.83 | 40.00 | -0.25% | |
| 39.91 | 40.55 | 37.67 | 40.10 | -3.00% | |
| 47.35 | 47.35 | 40.71 | 41.34 | -11.08% | |
| 50.12 | 50.45 | 44.50 | 46.49 | +6.00% | |
| 43.83 | 44.50 | 42.84 | 43.86 | +0.18% | |
| 44.28 | 44.28 | 42.79 | 43.78 | +0.39% | |
| 43.83 | 44.47 | 43.30 | 43.61 | +0.16% | |
| 44.40 | 45.30 | 43.41 | 43.54 | -0.98% | |
| 43.05 | 44.15 | 42.51 | 43.97 | +5.14% | |
| 41.88 | 42.55 | 41.08 | 41.82 | -0.14% | |
| 41.11 | 41.94 | 40.33 | 41.88 | +1.33% | |
| 41.51 | 42.38 | 40.86 | 41.33 | +1.65% | |
| 38.74 | 41.03 | 38.74 | 40.66 | +4.71% | |
| 38.40 | 39.07 | 38.10 | 38.83 | +2.43% | |
| 36.75 | 38.01 | 36.63 | 37.91 | +2.60% | |
| 36.40 | 37.75 | 36.40 | 36.95 | +7.41% | |
| 33.97 | 34.50 | 33.43 | 34.40 | +0.97% | |
| 35.02 | 35.07 | 34.06 | 34.07 | -1.84% | |
| 32.20 | 34.76 | 31.93 | 34.71 | +3.92% | |
| 33.45 | 34.53 | 32.89 | 33.40 | +2.11% | |
| 31.50 | 32.82 | 31.33 | 32.71 | +5.93% | |
| 33.73 | 33.77 | 30.70 | 30.88 | -7.71% | |
| 33.90 | 35.25 | 33.22 | 33.46 | -2.79% | |
| 34.24 | 34.87 | 33.66 | 34.42 | -1.29% | |
| 35.19 | 35.34 | 34.08 | 34.87 | +0.98% | |
| 33.47 | 35.00 | 33.47 | 34.53 | +1.80% | |
| 33.48 | 34.93 | 33.32 | 33.92 | +3.54% | |
| 34.06 | 34.45 | 32.08 | 32.76 | -3.59% | |
| 32.67 | 34.47 | 32.22 | 33.98 | +1.31% | |
| 33.20 | 34.17 | 32.97 | 33.54 | +1.21% | |
| 33.21 | 33.84 | 32.80 | 33.14 | +0.39% | |
| 32.16 | 33.45 | 32.16 | 33.01 | +3.90% | |
| 32.33 | 32.95 | 31.31 | 31.77 | -0.63% | |
| 32.70 | 33.50 | 31.85 | 31.97 | -4.40% | |
| 33.25 | 34.17 | 33.12 | 33.44 | +0.57% | |
| 32.49 | 33.81 | 32.49 | 33.25 | +2.15% | |
| 30.30 | 32.79 | 30.09 | 32.55 | +4.06% | |
| 30.92 | 33.12 | 30.92 | 31.28 | -3.66% | |
| 32.54 | 33.18 | 31.70 | 32.47 | -1.90% | |
| 33.10 | 33.52 | 32.76 | 33.10 | +1.07% | |
| 32.53 | 32.88 | 31.62 | 32.75 | -3.68% | |
| 33.00 | 34.38 | 33.00 | 34.00 | +0.65% | |
| 33.07 | 34.37 | 32.66 | 33.78 | -0.50% | |
| 34.67 | 34.67 | 32.86 | 33.95 | -2.08% | |
| 33.85 | 34.81 | 33.25 | 34.67 | +4.49% | |
| 31.82 | 33.71 | 31.42 | 33.18 | +5.00% | |
| 32.07 | 32.19 | 30.93 | 31.60 | -2.56% | |
| 32.20 | 33.18 | 32.15 | 32.43 | -0.03% | |
| 33.02 | 33.02 | 31.96 | 32.44 | -2.44% | |
| 33.49 | 34.26 | 32.70 | 33.25 | -1.22% | |
| 33.43 | 34.14 | 32.73 | 33.66 | -0.09% | |
| 32.06 | 35.13 | 32.02 | 33.69 | +4.92% | |
| 32.75 | 33.11 | 31.60 | 32.11 | -1.26% | |
| 31.42 | 32.67 | 30.38 | 32.52 | +5.89% | |
| 30.75 | 31.38 | 30.00 | 30.71 | +0.23% | |
| 29.03 | 31.04 | 28.75 | 30.64 | +5.40% | |
| 27.87 | 29.56 | 27.55 | 29.07 | +7.59% | |
| 27.47 | 28.00 | 26.59 | 27.02 | -1.75% | |
| 29.26 | 29.51 | 27.38 | 27.50 | -5.98% | |
| 31.66 | 31.76 | 28.69 | 29.25 | -6.34% | |
| 31.73 | 32.65 | 30.73 | 31.23 | -1.95% | |
| 33.44 | 33.97 | 31.77 | 31.85 | -6.41% | |
| 34.30 | 34.64 | 33.16 | 34.03 | -1.25% | |
| 34.40 | 35.21 | 33.96 | 34.46 | +1.80% | |
| 34.12 | 34.53 | 33.77 | 33.85 | -0.38% | |
| 34.01 | 34.72 | 33.50 | 33.98 | +0.44% | |
| 34.73 | 36.60 | 33.70 | 33.83 | -2.90% | |
| 36.99 | 36.99 | 34.81 | 34.84 | -2.84% | |
| 36.20 | 36.40 | 35.28 | 35.86 | +0.65% | |
| 34.73 | 36.87 | 34.73 | 35.63 | -0.36% | |
| 34.94 | 35.82 | 34.94 | 35.76 | +2.79% | |
| 33.62 | 35.42 | 33.61 | 34.79 | +5.71% | |
| 32.33 | 33.67 | 32.07 | 32.91 | +1.32% | |
| 32.00 | 32.85 | 31.68 | 32.48 | +1.91% | |
| 31.33 | 32.14 | 31.28 | 31.87 | +0.98% | |
| 30.60 | 31.87 | 30.60 | 31.56 | +3.78% | |
| 31.81 | 32.11 | 30.12 | 30.41 | -5.12% | |
| 31.77 | 32.10 | 31.36 | 32.05 | -0.22% | |
| 31.25 | 32.34 | 31.00 | 32.12 | +3.71% | |
| 29.98 | 31.20 | 29.98 | 30.97 | +4.81% | |
| 29.20 | 29.84 | 28.74 | 29.55 | +3.58% | |
| 29.83 | 29.83 | 28.51 | 28.53 | -3.78% | |
| 29.74 | 29.88 | 29.34 | 29.65 | -0.37% | |
| 29.27 | 29.80 | 29.06 | 29.76 | +1.54% | |
| 28.74 | 29.50 | 28.62 | 29.31 | +1.98% | |
| 28.75 | 28.82 | 28.35 | 28.74 | -0.24% | |
| 29.01 | 29.01 | 28.50 | 28.81 | -0.79% | |
| 28.41 | 29.25 | 28.18 | 29.04 | +3.90% | |
| 27.36 | 28.22 | 27.36 | 27.95 | +1.93% | |
| 28.00 | 28.75 | 27.12 | 27.42 | -0.36% | |
| 28.96 | 29.50 | 27.48 | 27.52 | -5.23% | |
| 29.63 | 29.88 | 28.82 | 29.04 | -2.97% | |
| 30.65 | 30.65 | 29.92 | 29.93 | -0.70% | |
| 31.73 | 31.74 | 29.93 | 30.14 | -5.58% | |
| 31.79 | 32.31 | 31.20 | 31.92 | +0.19% | |
| 31.67 | 32.06 | 31.05 | 31.86 | +0.79% | |
| 31.01 | 31.79 | 30.75 | 31.61 | +1.93% | |
| 30.00 | 31.46 | 29.77 | 31.01 | +4.24% | |
| 29.13 | 29.91 | 28.95 | 29.75 | +2.76% | |
| 29.03 | 29.64 | 28.50 | 28.95 | -0.28% | |
| 28.00 | 29.19 | 27.61 | 29.03 | +3.60% | |
| 27.21 | 28.12 | 27.21 | 28.02 | +4.12% | |
| 26.68 | 27.22 | 26.68 | 26.91 | -0.70% | |
| 26.88 | 27.36 | 26.82 | 27.10 | +0.97% | |
| 27.00 | 27.34 | 26.50 | 26.84 | -0.41% | |
| 25.60 | 27.00 | 25.28 | 26.95 | +5.27% | |
| 25.15 | 25.89 | 24.96 | 25.60 | +2.73% | |
| 23.93 | 25.06 | 23.69 | 24.92 | +3.92% | |
| 25.00 | 25.66 | 23.88 | 23.98 | -2.00% | |
| 24.23 | 24.98 | 24.18 | 24.47 | +2.09% | |
| 24.64 | 24.99 | 23.55 | 23.97 | -3.46% | |
| 25.07 | 25.25 | 24.60 | 24.83 | -1.12% | |
| 24.21 | 25.13 | 24.20 | 25.11 | -0.12% | |
| 25.66 | 25.78 | 24.87 | 25.14 | -3.20% | |
| 26.30 | 26.61 | 25.80 | 25.97 | -0.61% | |
| 26.84 | 26.84 | 25.71 | 26.13 | -3.61% | |
| 27.09 | 27.19 | 26.70 | 27.11 | +2.50% | |
| 29.01 | 29.01 | 25.65 | 26.45 | -3.78% | |
| 27.89 | 28.46 | 27.00 | 27.49 | -2.00% | |
| 28.49 | 28.87 | 27.89 | 28.05 | +0.43% | |
| 28.51 | 29.08 | 27.92 | 27.93 | -4.68% | |
| 29.27 | 29.44 | 28.79 | 29.30 | +0.58% | |
| 29.11 | 29.56 | 28.93 | 29.13 | -0.17% | |
| 29.20 | 29.79 | 29.06 | 29.18 | -0.14% | |
| 28.62 | 29.87 | 28.62 | 29.22 | +2.28% | |
| 28.53 | 28.67 | 28.03 | 28.57 | -0.56% | |
| 28.39 | 28.74 | 28.09 | 28.73 | +2.21% | |
| 27.75 | 28.33 | 27.59 | 28.11 | +2.55% | |
| 27.27 | 28.08 | 27.01 | 27.41 | +0.15% | |
| 28.21 | 28.40 | 27.22 | 27.37 | -3.96% | |
| 27.90 | 28.66 | 27.87 | 28.50 | +0.74% | |
| 27.72 | 28.55 | 27.72 | 28.29 | +2.99% | |
| 27.32 | 28.29 | 27.31 | 27.47 | -1.29% | |
| 28.02 | 28.37 | 27.68 | 27.83 | +0.47% | |
| 26.97 | 27.73 | 26.84 | 27.70 | +4.45% | |
| 25.92 | 26.98 | 25.92 | 26.52 | -0.04% | |
| 25.75 | 26.63 | 25.51 | 26.53 | +5.70% | |
| 26.37 | 26.62 | 25.03 | 25.10 | -4.74% | |
| 26.07 | 26.48 | 25.85 | 26.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDFS chart for longer ranges.