Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.48	31.48	31.30	31.30	31.30	3.92%	-
Feb 19, 2026	31.62	31.62	30.12	30.12	30.12	-7.12%	-
Feb 18, 2026	32.34	32.43	32.34	32.43	32.43	3.15%	-
Feb 17, 2026	32.17	32.17	31.44	31.44	31.44	-3.02%	-
Feb 16, 2026	32.42	32.42	32.42	32.42	32.42	4.51%	-
Feb 13, 2026	30.96	31.02	30.96	31.02	31.02	-3.72%	-
Feb 12, 2026	31.86	32.22	31.86	32.22	32.22	-0.40%	-
Feb 11, 2026	31.28	32.35	31.28	32.35	32.35	4.35%	-
Feb 10, 2026	31.21	31.21	31.00	31.00	31.00	0.98%	-
Feb 9, 2026	31.17	31.17	30.70	30.70	30.70	2.03%	-
Feb 6, 2026	27.93	30.09	27.93	30.09	30.09	5.39%	-
Feb 5, 2026	28.57	28.57	28.55	28.55	28.55	-5.43%	-
Feb 4, 2026	29.49	30.19	29.49	30.19	30.19	-0.89%	-
Feb 3, 2026	29.51	30.46	29.51	30.46	30.46	4.46%	-
Feb 2, 2026	27.90	29.16	27.90	29.16	29.16	-2.80%	-
Jan 30, 2026	29.02	30.00	29.02	30.00	30.00	2.56%	-
Jan 29, 2026	29.99	29.99	29.25	29.25	29.25	-1.12%	-
Jan 28, 2026	29.67	29.67	29.58	29.58	29.58	1.58%	-
Jan 27, 2026	29.08	29.12	29.08	29.12	29.12	-2.22%	-
Jan 26, 2026	28.09	29.78	28.09	29.78	29.78	0.30%	-
Jan 23, 2026	30.53	30.53	29.69	29.69	29.69	-5.96%	-
Jan 22, 2026	29.90	31.57	29.90	31.57	31.57	8.01%	-
Jan 21, 2026	28.36	29.23	28.36	29.23	29.23	1.78%	-
Jan 20, 2026	28.60	28.72	28.60	28.72	28.72	2.06%	-
Jan 19, 2026	28.14	28.14	28.14	28.14	28.14	-6.26%	-
Jan 16, 2026	30.19	30.19	30.02	30.02	30.02	6.79%	-
Jan 15, 2026	26.79	28.11	26.79	28.11	28.11	-1.40%	-
Jan 14, 2026	28.34	28.51	28.34	28.51	28.51	-0.73%	-
Jan 13, 2026	28.58	29.97	28.58	28.72	28.72	3.68%	50
Jan 12, 2026	27.20	27.70	27.20	27.70	27.70	0.04%	-
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