Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
20.73
+0.13 (0.63%)
Mar 31, 2025, 3:41 PM EDT - Market open
Photronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.50 | 20.63 | 20.15 | 20.53 | - | -0.34% | 392,859 |
| Mar 28, 2025 | 21.15 | 21.29 | 20.43 | 20.60 | 20.60 | -3.20% | 652,276 |
| Mar 27, 2025 | 21.59 | 21.62 | 21.15 | 21.28 | 21.28 | -1.85% | 599,743 |
| Mar 26, 2025 | 21.54 | 21.72 | 21.35 | 21.68 | 21.68 | 0.56% | 565,787 |
| Mar 25, 2025 | 21.66 | 21.80 | 21.42 | 21.56 | 21.56 | -0.74% | 371,518 |
| Mar 24, 2025 | 21.56 | 21.79 | 21.34 | 21.72 | 21.72 | 3.38% | 593,587 |
| Mar 21, 2025 | 21.01 | 21.27 | 20.63 | 21.01 | 21.01 | -1.62% | 2,297,133 |
| Mar 20, 2025 | 21.15 | 21.58 | 21.05 | 21.36 | 21.36 | -0.35% | 621,305 |
| Mar 19, 2025 | 21.52 | 21.87 | 21.38 | 21.43 | 21.43 | -0.19% | 409,621 |
| Mar 18, 2025 | 21.34 | 21.64 | 21.26 | 21.47 | 21.47 | -0.28% | 553,766 |
| Mar 17, 2025 | 21.16 | 21.68 | 21.10 | 21.53 | 21.53 | 1.27% | 571,657 |
| Mar 14, 2025 | 21.04 | 21.51 | 20.98 | 21.26 | 21.26 | 2.41% | 604,001 |
| Mar 13, 2025 | 20.89 | 21.48 | 20.63 | 20.76 | 20.76 | -0.34% | 653,099 |
| Mar 12, 2025 | 21.13 | 21.19 | 20.78 | 20.83 | 20.83 | 0.14% | 807,584 |
| Mar 11, 2025 | 20.91 | 21.36 | 20.65 | 20.80 | 20.80 | -0.62% | 783,048 |
| Mar 10, 2025 | 21.27 | 21.63 | 20.85 | 20.93 | 20.93 | -3.59% | 715,728 |
| Mar 7, 2025 | 21.01 | 21.76 | 20.92 | 21.71 | 21.71 | 3.23% | 567,549 |
| Mar 6, 2025 | 20.47 | 21.28 | 20.41 | 21.03 | 21.03 | 0.57% | 835,638 |
| Mar 5, 2025 | 20.38 | 20.94 | 20.18 | 20.91 | 20.91 | 3.72% | 828,439 |
| Mar 4, 2025 | 19.71 | 20.64 | 19.61 | 20.16 | 20.16 | 1.36% | 835,276 |
| Mar 3, 2025 | 21.04 | 21.19 | 19.79 | 19.89 | 19.89 | -4.56% | 733,872 |
| Feb 28, 2025 | 20.59 | 21.14 | 20.28 | 20.84 | 20.84 | 1.21% | 785,536 |
| Feb 27, 2025 | 21.08 | 21.41 | 20.56 | 20.59 | 20.59 | -2.44% | 823,325 |
| Feb 26, 2025 | 20.80 | 22.08 | 20.50 | 21.11 | 21.11 | 1.96% | 1,120,173 |
| Feb 25, 2025 | 21.35 | 21.45 | 20.54 | 20.70 | 20.70 | -4.03% | 760,193 |
| Feb 24, 2025 | 21.87 | 21.96 | 21.52 | 21.57 | 21.57 | -0.87% | 539,714 |
| Feb 21, 2025 | 22.80 | 23.13 | 21.69 | 21.76 | 21.76 | -3.42% | 441,413 |
| Feb 20, 2025 | 22.61 | 22.91 | 22.36 | 22.53 | 22.53 | -0.18% | 419,252 |
| Feb 19, 2025 | 22.45 | 22.82 | 22.36 | 22.57 | 22.57 | 0.53% | 578,080 |
| Feb 18, 2025 | 22.30 | 22.50 | 22.12 | 22.45 | 22.45 | 0.81% | 389,353 |
| Feb 14, 2025 | 22.54 | 22.73 | 22.23 | 22.27 | 22.27 | -1.11% | 247,954 |
| Feb 13, 2025 | 22.31 | 22.57 | 22.09 | 22.52 | 22.52 | 1.21% | 306,465 |
| Feb 12, 2025 | 22.20 | 22.41 | 22.11 | 22.25 | 22.25 | -1.33% | 386,824 |
| Feb 11, 2025 | 22.39 | 22.88 | 22.39 | 22.55 | 22.55 | -0.75% | 390,935 |
| Feb 10, 2025 | 22.69 | 22.86 | 22.43 | 22.72 | 22.72 | 0.89% | 502,009 |
| Feb 7, 2025 | 22.87 | 23.03 | 22.39 | 22.52 | 22.52 | -1.62% | 458,376 |
| Feb 6, 2025 | 22.82 | 23.18 | 22.74 | 22.89 | 22.89 | 0.18% | 379,484 |
| Feb 5, 2025 | 22.51 | 23.03 | 22.39 | 22.85 | 22.85 | 1.47% | 414,508 |
| Feb 4, 2025 | 22.34 | 22.70 | 22.28 | 22.52 | 22.52 | 0.58% | 393,351 |
| Feb 3, 2025 | 22.27 | 22.85 | 21.97 | 22.39 | 22.39 | -2.61% | 605,774 |
| Jan 31, 2025 | 23.13 | 23.48 | 22.77 | 22.99 | 22.99 | -0.30% | 510,216 |
| Jan 30, 2025 | 23.20 | 23.29 | 22.89 | 23.06 | 23.06 | 1.05% | 320,073 |
| Jan 29, 2025 | 22.69 | 22.97 | 22.50 | 22.82 | 22.82 | 1.42% | 396,117 |
| Jan 28, 2025 | 22.60 | 22.78 | 22.27 | 22.50 | 22.50 | -0.57% | 335,358 |
| Jan 27, 2025 | 22.71 | 23.12 | 22.48 | 22.63 | 22.63 | -2.92% | 600,157 |
| Jan 24, 2025 | 23.44 | 23.53 | 23.07 | 23.31 | 23.31 | -0.85% | 323,571 |
| Jan 23, 2025 | 23.46 | 23.70 | 23.18 | 23.51 | 23.51 | -1.80% | 416,362 |
| Jan 22, 2025 | 24.20 | 24.75 | 23.91 | 23.94 | 23.94 | -0.66% | 469,934 |
| Jan 21, 2025 | 24.90 | 24.95 | 24.07 | 24.10 | 24.10 | -1.91% | 498,376 |
| Jan 17, 2025 | 24.64 | 24.75 | 24.32 | 24.57 | 24.57 | 1.74% | 379,155 |