Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,058.26 +3,954.77 (+6.69%) CMC Crypto 200
1,364.45 +87.47 (+6.85%)
PDF Solutions, Inc. (PDFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.73 | 32.09 | 31.49 | 31.66 | 31.66 | 85,033 |
| 02 May 2024 | 30.46 | 31.21 | 30.09 | 31.13 | 31.13 | 190,700 |
| 01 May 2024 | 29.83 | 31.02 | 29.33 | 30.06 | 30.06 | 135,000 |
| 30 Apr 2024 | 31.00 | 31.10 | 30.04 | 30.08 | 30.08 | 146,700 |
| 29 Apr 2024 | 31.05 | 31.43 | 31.00 | 31.28 | 31.28 | 73,700 |
| 26 Apr 2024 | 30.47 | 31.23 | 30.13 | 31.04 | 31.04 | 101,800 |
| 25 Apr 2024 | 29.95 | 30.30 | 29.31 | 30.19 | 30.19 | 112,900 |
| 24 Apr 2024 | 30.51 | 30.69 | 29.96 | 30.08 | 30.08 | 105,900 |
| 23 Apr 2024 | 29.71 | 30.40 | 29.71 | 30.17 | 30.17 | 112,100 |
| 22 Apr 2024 | 29.64 | 29.80 | 29.21 | 29.69 | 29.69 | 121,800 |
| 19 Apr 2024 | 30.00 | 30.46 | 29.53 | 29.56 | 29.56 | 172,500 |
| 18 Apr 2024 | 31.07 | 31.30 | 30.30 | 30.32 | 30.32 | 143,200 |
| 17 Apr 2024 | 32.12 | 32.18 | 31.26 | 31.28 | 31.28 | 113,400 |
| 16 Apr 2024 | 31.47 | 32.12 | 31.20 | 31.93 | 31.93 | 91,300 |
| 15 Apr 2024 | 32.53 | 32.59 | 31.41 | 31.63 | 31.63 | 135,100 |
| 12 Apr 2024 | 32.85 | 32.85 | 31.90 | 32.08 | 32.08 | 115,400 |
| 11 Apr 2024 | 32.76 | 33.31 | 32.52 | 33.30 | 33.30 | 78,700 |
| 10 Apr 2024 | 32.41 | 32.72 | 32.16 | 32.62 | 32.62 | 143,300 |
| 09 Apr 2024 | 33.30 | 33.54 | 33.02 | 33.24 | 33.24 | 70,700 |
| 08 Apr 2024 | 32.55 | 33.07 | 32.39 | 32.88 | 32.88 | 78,700 |
| 05 Apr 2024 | 32.24 | 32.82 | 32.20 | 32.49 | 32.49 | 72,800 |
| 04 Apr 2024 | 33.56 | 33.64 | 32.14 | 32.27 | 32.27 | 138,500 |
| 03 Apr 2024 | 32.32 | 33.06 | 32.32 | 33.04 | 33.04 | 155,500 |
| 02 Apr 2024 | 32.59 | 33.11 | 32.50 | 32.82 | 32.82 | 163,800 |
| 01 Apr 2024 | 33.97 | 34.08 | 33.09 | 33.40 | 33.40 | 190,800 |
| 28 Mar 2024 | 33.26 | 34.05 | 33.26 | 33.67 | 33.67 | 136,000 |
| 27 Mar 2024 | 33.35 | 33.62 | 32.96 | 33.24 | 33.24 | 128,000 |
| 26 Mar 2024 | 33.61 | 34.14 | 32.96 | 33.03 | 33.03 | 186,100 |
| 25 Mar 2024 | 32.84 | 33.62 | 32.61 | 33.27 | 33.27 | 150,500 |
| 22 Mar 2024 | 34.41 | 34.41 | 32.82 | 32.99 | 32.99 | 245,400 |
| 21 Mar 2024 | 34.55 | 35.44 | 34.40 | 34.56 | 34.56 | 186,800 |
| 20 Mar 2024 | 33.01 | 34.22 | 32.71 | 33.98 | 33.98 | 194,200 |
| 19 Mar 2024 | 33.01 | 33.23 | 32.44 | 33.00 | 33.00 | 129,600 |
| 18 Mar 2024 | 33.01 | 33.57 | 33.01 | 33.16 | 33.16 | 157,400 |
| 15 Mar 2024 | 33.49 | 33.55 | 32.34 | 32.56 | 32.56 | 398,900 |
| 14 Mar 2024 | 34.04 | 34.31 | 33.46 | 33.75 | 33.75 | 210,400 |
| 13 Mar 2024 | 34.38 | 34.62 | 33.86 | 34.22 | 34.22 | 203,800 |
| 12 Mar 2024 | 34.24 | 35.06 | 33.74 | 34.84 | 34.84 | 243,900 |
| 11 Mar 2024 | 34.25 | 34.26 | 33.66 | 34.19 | 34.19 | 120,800 |
| 08 Mar 2024 | 35.52 | 35.89 | 34.05 | 34.39 | 34.39 | 148,200 |
| 07 Mar 2024 | 34.50 | 35.47 | 34.32 | 35.47 | 35.47 | 191,900 |
| 06 Mar 2024 | 33.34 | 34.45 | 33.21 | 34.11 | 34.11 | 157,200 |
| 05 Mar 2024 | 34.05 | 34.10 | 32.55 | 32.89 | 32.89 | 218,600 |
| 04 Mar 2024 | 34.51 | 34.87 | 34.42 | 34.50 | 34.50 | 129,600 |
| 01 Mar 2024 | 34.00 | 34.83 | 33.97 | 34.23 | 34.23 | 209,100 |
| 29 Feb 2024 | 33.10 | 34.30 | 33.10 | 33.99 | 33.99 | 217,200 |
| 28 Feb 2024 | 32.62 | 32.90 | 32.28 | 32.74 | 32.74 | 167,500 |
| 27 Feb 2024 | 33.59 | 33.59 | 32.98 | 33.12 | 33.12 | 143,800 |
| 26 Feb 2024 | 33.50 | 33.75 | 33.09 | 33.25 | 33.25 | 127,800 |
| 23 Feb 2024 | 34.30 | 34.33 | 33.48 | 33.56 | 33.56 | 113,900 |
| 22 Feb 2024 | 35.13 | 35.46 | 34.07 | 34.38 | 34.38 | 312,100 |
| 21 Feb 2024 | 34.71 | 35.34 | 34.09 | 34.50 | 34.50 | 524,200 |
| 20 Feb 2024 | 34.67 | 35.53 | 34.10 | 35.38 | 35.38 | 393,800 |
| 16 Feb 2024 | 33.65 | 35.20 | 31.41 | 35.07 | 35.07 | 770,200 |
| 15 Feb 2024 | 34.06 | 35.09 | 34.06 | 34.96 | 34.96 | 228,100 |
| 14 Feb 2024 | 33.04 | 34.00 | 32.82 | 33.95 | 33.95 | 118,700 |
| 13 Feb 2024 | 32.75 | 33.84 | 32.26 | 32.50 | 32.50 | 203,400 |
| 12 Feb 2024 | 33.90 | 34.23 | 33.81 | 33.98 | 33.98 | 114,500 |
| 09 Feb 2024 | 33.52 | 33.95 | 33.24 | 33.76 | 33.76 | 236,200 |
| 08 Feb 2024 | 32.34 | 33.28 | 32.26 | 33.22 | 33.22 | 207,100 |
| 07 Feb 2024 | 32.09 | 32.57 | 31.81 | 32.19 | 32.19 | 435,700 |
| 06 Feb 2024 | 31.65 | 32.08 | 31.55 | 32.08 | 32.08 | 122,900 |
| 05 Feb 2024 | 31.99 | 32.07 | 31.40 | 31.70 | 31.70 | 108,300 |
| 02 Feb 2024 | 31.53 | 32.21 | 31.43 | 32.10 | 32.10 | 87,100 |
| 01 Feb 2024 | 31.26 | 31.69 | 31.06 | 31.69 | 31.69 | 105,500 |
| 31 Jan 2024 | 31.95 | 32.10 | 31.06 | 31.20 | 31.20 | 143,400 |
| 30 Jan 2024 | 32.49 | 32.61 | 31.95 | 32.17 | 32.17 | 84,100 |
| 29 Jan 2024 | 32.50 | 32.74 | 32.04 | 32.74 | 32.74 | 80,000 |
| 26 Jan 2024 | 32.25 | 32.71 | 31.76 | 32.60 | 32.60 | 143,200 |
| 25 Jan 2024 | 34.12 | 34.23 | 32.15 | 32.45 | 32.45 | 118,600 |
| 24 Jan 2024 | 33.80 | 34.01 | 33.45 | 33.62 | 33.62 | 151,200 |
| 23 Jan 2024 | 32.82 | 33.29 | 32.40 | 33.23 | 33.23 | 209,900 |
| 22 Jan 2024 | 32.03 | 33.38 | 31.88 | 32.56 | 32.56 | 242,900 |
| 19 Jan 2024 | 31.77 | 31.77 | 31.31 | 31.66 | 31.66 | 142,900 |
| 18 Jan 2024 | 29.87 | 31.36 | 29.42 | 31.30 | 31.30 | 179,100 |
| 17 Jan 2024 | 29.45 | 29.81 | 28.99 | 29.39 | 29.39 | 215,900 |
| 16 Jan 2024 | 29.99 | 30.21 | 29.76 | 29.80 | 29.80 | 292,200 |
| 12 Jan 2024 | 30.84 | 31.02 | 30.19 | 30.20 | 30.20 | 109,600 |
| 11 Jan 2024 | 30.93 | 31.14 | 30.41 | 30.60 | 30.60 | 164,200 |
| 10 Jan 2024 | 30.63 | 30.99 | 30.19 | 30.99 | 30.99 | 133,000 |
| 09 Jan 2024 | 30.04 | 30.89 | 29.93 | 30.67 | 30.67 | 167,000 |
| 08 Jan 2024 | 29.72 | 30.59 | 29.72 | 30.49 | 30.49 | 123,000 |
| 05 Jan 2024 | 29.91 | 30.44 | 29.58 | 29.62 | 29.62 | 157,100 |
| 04 Jan 2024 | 29.98 | 30.46 | 29.63 | 30.10 | 30.10 | 160,500 |
| 03 Jan 2024 | 30.77 | 30.89 | 29.97 | 30.05 | 30.05 | 179,900 |
| 02 Jan 2024 | 31.76 | 31.76 | 30.88 | 30.99 | 30.99 | 120,000 |
| 29 Dec 2023 | 32.54 | 33.09 | 32.05 | 32.14 | 32.14 | 111,400 |
| 28 Dec 2023 | 33.36 | 33.36 | 32.59 | 32.65 | 32.65 | 84,000 |
| 27 Dec 2023 | 33.26 | 33.36 | 32.85 | 33.19 | 33.19 | 117,900 |
| 26 Dec 2023 | 33.72 | 33.98 | 33.33 | 33.35 | 33.35 | 105,600 |
| 22 Dec 2023 | 33.95 | 34.09 | 32.86 | 33.46 | 33.46 | 274,700 |
| 21 Dec 2023 | 31.63 | 34.07 | 31.28 | 33.91 | 33.91 | 431,600 |
| 20 Dec 2023 | 31.78 | 31.98 | 31.11 | 31.13 | 31.13 | 240,400 |
| 19 Dec 2023 | 30.63 | 31.87 | 30.40 | 31.78 | 31.78 | 223,500 |
| 18 Dec 2023 | 30.54 | 30.79 | 29.97 | 30.42 | 30.42 | 202,700 |
| 15 Dec 2023 | 31.50 | 31.50 | 30.33 | 30.52 | 30.52 | 461,700 |
| 14 Dec 2023 | 31.36 | 31.95 | 31.09 | 31.38 | 31.38 | 231,300 |
| 13 Dec 2023 | 30.92 | 31.32 | 28.03 | 31.03 | 31.03 | 260,900 |
| 12 Dec 2023 | 31.28 | 31.46 | 30.83 | 30.93 | 30.93 | 207,000 |
| 11 Dec 2023 | 30.45 | 31.25 | 30.21 | 31.20 | 31.20 | 115,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.