Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.06	27.69	27.06	27.69	27.69	-4.05%	-
Jan 8, 2026	29.36	29.36	28.86	28.86	28.86	-0.03%	-
Jan 7, 2026	28.88	28.88	28.87	28.87	28.87	-0.93%	-
Jan 6, 2026	28.26	29.14	28.26	29.14	29.14	1.15%	-
Jan 5, 2026	28.45	28.81	28.45	28.81	28.81	2.34%	-
Jan 2, 2026	27.00	28.15	27.00	28.15	28.15	1.70%	-
Dec 30, 2025	27.68	27.68	27.68	27.68	27.68	-2.36%	-
Dec 29, 2025	28.35	28.35	28.35	28.35	28.35	-2.04%	-
Dec 23, 2025	28.94	28.94	28.94	28.94	28.94	2.99%	-
Dec 22, 2025	28.10	28.10	28.10	28.10	28.10	0.93%	-
Dec 19, 2025	27.84	27.84	27.84	27.84	27.84	-0.32%	-
Dec 18, 2025	27.93	27.93	27.93	27.93	27.93	-3.62%	-
Dec 17, 2025	28.98	28.98	28.98	28.98	28.98	-3.08%	-
Dec 16, 2025	30.79	30.79	29.90	29.90	29.90	-2.80%	100
Dec 15, 2025	30.76	30.76	30.76	30.76	30.76	-9.42%	-
Dec 12, 2025	33.35	33.96	33.35	33.96	33.96	12.45%	5
Dec 11, 2025	30.20	30.20	30.20	30.20	30.20	2.06%	-
Dec 10, 2025	22.06	32.26	22.06	29.59	29.59	36.99%	4,050
Dec 9, 2025	21.73	21.73	21.60	21.60	21.60	4.10%	-
Dec 8, 2025	19.68	20.75	19.68	20.75	20.75	1.22%	70
Dec 5, 2025	20.47	20.50	20.47	20.50	20.50	0.79%	-
Dec 4, 2025	20.57	20.57	20.34	20.34	20.34	2.55%	-
Dec 3, 2025	20.02	20.02	19.84	19.84	19.84	1.98%	-
Dec 2, 2025	19.11	19.45	19.11	19.45	19.45	-0.13%	-
Dec 1, 2025	19.41	19.48	19.41	19.48	19.48	-1.22%	-
Nov 28, 2025	19.45	19.72	19.45	19.72	19.72	1.65%	-
Nov 27, 2025	19.40	19.40	19.40	19.40	19.40	-1.62%	-
Nov 26, 2025	19.55	19.72	19.55	19.72	19.72	3.55%	-
Nov 25, 2025	18.69	19.04	18.69	19.04	19.04	2.92%	-
Nov 24, 2025	18.21	18.50	18.21	18.50	18.50	3.41%	-
Nov 21, 2025	17.42	17.89	17.42	17.89	17.89	-1.76%	-
Nov 20, 2025	18.21	18.21	18.21	18.21	18.21	0.69%	-
Nov 19, 2025	17.61	18.09	17.61	18.09	18.09	2.12%	-
Nov 18, 2025	17.59	17.71	17.59	17.71	17.71	-2.69%	-
Nov 17, 2025	18.11	18.20	18.11	18.20	18.20	0.55%	-
Nov 14, 2025	18.31	18.31	18.10	18.10	18.10	-4.11%	-
Nov 13, 2025	19.26	19.26	18.88	18.88	18.88	-0.08%	-
Nov 12, 2025	18.89	18.89	18.89	18.89	18.89	-0.03%	-
Nov 11, 2025	19.25	19.25	18.90	18.90	18.90	-0.18%	-
Nov 10, 2025	18.84	18.93	18.84	18.93	18.93	1.86%	-
Nov 7, 2025	19.51	19.51	18.59	18.59	18.59	-6.87%	-
Nov 6, 2025	19.98	19.98	19.96	19.96	19.96	-0.10%	-
Nov 5, 2025	19.41	19.98	19.41	19.98	19.98	-2.99%	-
Nov 4, 2025	20.60	20.60	20.59	20.59	20.59	-0.44%	-
Nov 3, 2025	20.44	20.68	20.44	20.68	20.68	0.19%	-
Oct 31, 2025	20.56	20.64	20.56	20.64	20.64	-0.15%	-
Oct 30, 2025	20.53	20.67	20.53	20.67	20.67	-1.20%	-
Oct 29, 2025	20.53	20.92	20.53	20.92	20.92	2.65%	-
Oct 28, 2025	20.38	20.38	20.38	20.38	20.38	-1.36%	-
Oct 27, 2025	20.63	20.66	20.63	20.66	20.66	0.68%	-