Skip to main content
Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
18.11
+0.38 (2.14%)
At close: Jun 6, 2025, 4:00 PM
18.05
-0.06 (-0.33%)
After-hours: Jun 6, 2025, 4:26 PM EDT

Photronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.9118.1617.8718.1118.112.14%525,664
Jun 5, 202518.1418.1717.5717.7317.73-1.61%795,901
Jun 4, 202517.8218.0417.6918.0218.021.18%859,763
Jun 3, 202517.0917.9016.9717.8117.814.09%981,498
Jun 2, 202516.6717.4316.6117.1117.112.39%1,249,770
May 30, 202517.3717.3916.5916.7116.71-4.13%1,426,489
May 29, 202517.5017.6716.9417.4317.432.89%1,989,790
May 28, 202518.0618.9216.7716.9416.94-15.55%3,222,477
May 27, 202519.8320.1619.6920.0620.063.03%672,895
May 23, 202519.3419.5419.2619.4719.47-1.91%380,732
May 22, 202519.9420.0719.7419.8519.85-0.80%449,466
May 21, 202520.2020.3919.9520.0120.01-2.06%369,468
May 20, 202520.3420.4520.1820.4320.430.25%324,048
May 19, 202520.3120.3820.1120.3820.38-0.83%372,674
May 16, 202520.6520.6520.3120.5520.55-1.30%431,776
May 15, 202520.7820.9520.6420.8220.82-0.53%440,013
May 14, 202521.0021.1020.8620.9320.93-428,102
May 13, 202520.6921.0520.6720.9320.931.55%451,205
May 12, 202520.6120.9220.4620.6120.615.96%599,554
May 9, 202519.6019.7819.2119.4519.45-0.46%367,001
May 8, 202519.3819.7219.1119.5419.542.90%508,534
May 7, 202518.8519.0218.5918.9918.991.06%930,393
May 6, 202518.8718.9518.6618.7918.79-1.57%473,023
May 5, 202519.1219.3419.0219.0919.09-0.68%497,662
May 2, 202518.7819.4218.7319.2219.224.34%533,229
May 1, 202518.4418.6518.2118.4218.420.82%678,271
Apr 30, 202518.1218.3418.0218.2718.27-0.76%716,846
Apr 29, 202518.3518.6618.3418.4118.41-0.97%364,045
Apr 28, 202518.6118.8118.4018.5918.59-0.43%470,455
Apr 25, 202518.4518.8618.4518.6718.67-0.05%358,888
Apr 24, 202518.3418.7318.2318.6818.683.63%549,909
Apr 23, 202518.5018.5217.9118.0318.031.95%747,442
Apr 22, 202517.9118.1117.4217.6817.68-0.06%970,332
Apr 21, 202517.3417.7317.2917.6917.690.11%936,872
Apr 17, 202517.8317.9317.6217.6717.67-0.62%691,145
Apr 16, 202517.5517.9117.2917.7817.78-1.17%760,704
Apr 15, 202517.9118.1617.7717.9917.990.33%726,718
Apr 14, 202518.5018.5017.7217.9317.93-0.66%494,028
Apr 11, 202517.6918.1617.3818.0518.051.75%570,889
Apr 10, 202518.5918.7617.4117.7417.74-8.46%1,196,454
Apr 9, 202516.9319.7316.8819.3819.3814.54%1,408,393
Apr 8, 202517.9818.1816.5216.9216.92-2.59%996,658
Apr 7, 202516.7318.4716.4617.3717.37-0.80%1,085,978
Apr 4, 202517.4417.6216.7817.5117.51-3.66%926,321
Apr 3, 202519.5719.5818.1518.1818.18-11.43%725,162
Apr 2, 202520.1320.5720.0720.5220.520.69%479,908
Apr 1, 202520.6320.7219.9020.3820.38-1.83%525,680
Mar 31, 202520.5020.8120.1520.7620.760.78%792,620
Mar 28, 202521.1521.2920.4320.6020.60-3.20%652,276
Mar 27, 202521.5921.6221.1521.2821.28-1.85%599,743