Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.10	19.21	18.61	18.74	18.74	-1.52%	1,060,181
Jun 26, 2025	19.00	19.20	18.90	19.03	19.03	0.32%	371,287
Jun 25, 2025	18.95	19.06	18.76	18.97	18.97	0.26%	443,626
Jun 24, 2025	18.61	19.00	18.55	18.92	18.92	3.28%	377,712
Jun 23, 2025	18.16	18.38	18.00	18.32	18.32	0.60%	465,410
Jun 20, 2025	18.55	18.63	18.04	18.21	18.21	-0.33%	888,396
Jun 18, 2025	18.40	18.59	18.24	18.27	18.27	-0.71%	459,570
Jun 17, 2025	18.43	18.73	18.37	18.40	18.40	-1.39%	418,007
Jun 16, 2025	18.46	18.91	18.39	18.66	18.66	1.63%	491,722
Jun 13, 2025	18.63	18.80	18.24	18.36	18.36	-3.67%	653,333
Jun 12, 2025	18.87	19.10	18.82	19.06	19.06	-0.42%	588,580
Jun 11, 2025	19.16	19.42	18.68	19.14	19.14	2.85%	1,095,085
Jun 10, 2025	18.41	18.66	18.24	18.61	18.61	1.53%	495,649
Jun 9, 2025	18.35	18.70	18.24	18.33	18.33	1.21%	624,322
Jun 6, 2025	17.91	18.16	17.87	18.11	18.11	2.14%	525,754
Jun 5, 2025	18.14	18.17	17.57	17.73	17.73	-1.61%	795,901
Jun 4, 2025	17.82	18.04	17.69	18.02	18.02	1.18%	859,763
Jun 3, 2025	17.09	17.90	16.97	17.81	17.81	4.09%	981,498
Jun 2, 2025	16.67	17.43	16.61	17.11	17.11	2.39%	1,249,770
May 30, 2025	17.37	17.39	16.59	16.71	16.71	-4.13%	1,426,489
May 29, 2025	17.50	17.67	16.94	17.43	17.43	2.89%	1,989,790
May 28, 2025	18.06	18.92	16.77	16.94	16.94	-15.55%	3,222,477
May 27, 2025	19.83	20.16	19.69	20.06	20.06	3.03%	672,895
May 23, 2025	19.34	19.54	19.26	19.47	19.47	-1.91%	380,732
May 22, 2025	19.94	20.07	19.74	19.85	19.85	-0.80%	449,466
May 21, 2025	20.20	20.39	19.95	20.01	20.01	-2.06%	369,468
May 20, 2025	20.34	20.45	20.18	20.43	20.43	0.25%	324,048
May 19, 2025	20.31	20.38	20.11	20.38	20.38	-0.83%	372,674
May 16, 2025	20.65	20.65	20.31	20.55	20.55	-1.30%	431,776
May 15, 2025	20.78	20.95	20.64	20.82	20.82	-0.53%	440,013
May 14, 2025	21.00	21.10	20.86	20.93	20.93	-	428,102
May 13, 2025	20.69	21.05	20.67	20.93	20.93	1.55%	451,205
May 12, 2025	20.61	20.92	20.46	20.61	20.61	5.96%	599,554
May 9, 2025	19.60	19.78	19.21	19.45	19.45	-0.46%	367,001
May 8, 2025	19.38	19.72	19.11	19.54	19.54	2.90%	508,534
May 7, 2025	18.85	19.02	18.59	18.99	18.99	1.06%	930,393
May 6, 2025	18.87	18.95	18.66	18.79	18.79	-1.57%	473,023
May 5, 2025	19.12	19.34	19.02	19.09	19.09	-0.68%	497,662
May 2, 2025	18.78	19.42	18.73	19.22	19.22	4.34%	533,229
May 1, 2025	18.44	18.65	18.21	18.42	18.42	0.82%	678,271
Apr 30, 2025	18.12	18.34	18.02	18.27	18.27	-0.76%	716,846
Apr 29, 2025	18.35	18.66	18.34	18.41	18.41	-0.97%	364,045
Apr 28, 2025	18.61	18.81	18.40	18.59	18.59	-0.43%	470,455
Apr 25, 2025	18.45	18.86	18.45	18.67	18.67	-0.05%	358,888
Apr 24, 2025	18.34	18.73	18.23	18.68	18.68	3.63%	549,909
Apr 23, 2025	18.50	18.52	17.91	18.03	18.03	1.95%	747,442
Apr 22, 2025	17.91	18.11	17.42	17.68	17.68	-0.06%	970,332
Apr 21, 2025	17.34	17.73	17.29	17.69	17.69	0.11%	936,872
Apr 17, 2025	17.83	17.93	17.62	17.67	17.67	-0.62%	691,145
Apr 16, 2025	17.55	17.91	17.29	17.78	17.78	-1.17%	760,704