Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
24.85
+0.94 (3.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 24.10 | 24.19 | 23.74 | 23.91 | 23.91 | -0.54% | 381,579 |
| Sep 24, 2024 | 23.91 | 24.30 | 23.76 | 24.04 | 24.04 | 1.82% | 333,559 |
| Sep 23, 2024 | 23.60 | 23.80 | 23.25 | 23.61 | 23.61 | 1.03% | 314,319 |
| Sep 20, 2024 | 23.43 | 23.60 | 23.06 | 23.37 | 23.37 | -1.56% | 1,461,589 |
| Sep 19, 2024 | 24.14 | 24.25 | 23.59 | 23.74 | 23.74 | 2.68% | 647,105 |
| Sep 18, 2024 | 23.51 | 24.21 | 23.11 | 23.12 | 23.12 | -1.49% | 347,912 |
| Sep 17, 2024 | 23.74 | 23.85 | 23.12 | 23.47 | 23.47 | 0.60% | 317,675 |
| Sep 16, 2024 | 23.39 | 23.40 | 22.88 | 23.33 | 23.33 | -1.35% | 427,597 |
| Sep 13, 2024 | 23.12 | 23.93 | 23.01 | 23.65 | 23.65 | 3.86% | 472,711 |
| Sep 12, 2024 | 23.00 | 23.13 | 22.52 | 22.77 | 22.77 | -0.78% | 329,302 |
| Sep 11, 2024 | 22.30 | 22.99 | 21.87 | 22.95 | 22.95 | 3.10% | 409,674 |
| Sep 10, 2024 | 22.07 | 22.34 | 21.66 | 22.26 | 22.26 | 0.77% | 370,702 |
| Sep 9, 2024 | 22.07 | 22.42 | 21.98 | 22.09 | 22.09 | 0.41% | 538,742 |
| Sep 6, 2024 | 22.81 | 22.88 | 21.96 | 22.00 | 22.00 | -3.85% | 416,947 |
| Sep 5, 2024 | 23.16 | 23.35 | 22.76 | 22.88 | 22.88 | -1.63% | 357,665 |
| Sep 4, 2024 | 23.64 | 23.82 | 23.22 | 23.26 | 23.26 | -2.35% | 493,040 |
| Sep 3, 2024 | 25.07 | 25.20 | 23.61 | 23.82 | 23.82 | -7.89% | 589,837 |
| Aug 30, 2024 | 25.50 | 25.95 | 25.34 | 25.86 | 25.86 | 3.77% | 612,061 |
| Aug 29, 2024 | 22.64 | 25.81 | 22.61 | 24.92 | 24.92 | 3.49% | 901,235 |
| Aug 28, 2024 | 23.92 | 24.16 | 23.62 | 24.08 | 24.08 | 0.92% | 505,163 |
| Aug 27, 2024 | 23.78 | 23.90 | 23.36 | 23.86 | 23.86 | 0.29% | 362,800 |
| Aug 26, 2024 | 24.60 | 24.80 | 23.68 | 23.79 | 23.79 | -3.02% | 364,460 |
| Aug 23, 2024 | 24.46 | 24.97 | 24.09 | 24.53 | 24.53 | 2.29% | 307,174 |
| Aug 22, 2024 | 24.57 | 24.69 | 23.94 | 23.98 | 23.98 | -2.12% | 345,572 |
| Aug 21, 2024 | 23.84 | 24.52 | 23.65 | 24.50 | 24.50 | 4.34% | 435,768 |
| Aug 20, 2024 | 23.69 | 23.93 | 23.29 | 23.48 | 23.48 | -1.18% | 495,918 |
| Aug 19, 2024 | 23.80 | 23.84 | 23.45 | 23.76 | 23.76 | -0.17% | 306,687 |
| Aug 16, 2024 | 23.77 | 24.24 | 23.29 | 23.80 | 23.80 | -0.42% | 431,315 |
| Aug 15, 2024 | 23.39 | 23.97 | 23.09 | 23.90 | 23.90 | 5.47% | 458,605 |
| Aug 14, 2024 | 22.96 | 22.96 | 22.41 | 22.66 | 22.66 | -0.53% | 343,429 |
| Aug 13, 2024 | 22.16 | 22.80 | 21.99 | 22.78 | 22.78 | 4.02% | 257,320 |
| Aug 12, 2024 | 21.59 | 21.92 | 21.38 | 21.90 | 21.90 | 1.25% | 323,433 |
| Aug 9, 2024 | 21.74 | 22.01 | 21.47 | 21.63 | 21.63 | -1.59% | 430,217 |
| Aug 8, 2024 | 21.20 | 21.98 | 20.96 | 21.98 | 21.98 | 5.77% | 381,153 |
| Aug 7, 2024 | 21.83 | 21.94 | 20.62 | 20.78 | 20.78 | -1.33% | 517,887 |
| Aug 6, 2024 | 21.17 | 21.57 | 20.67 | 21.06 | 21.06 | - | 539,156 |
| Aug 5, 2024 | 20.30 | 21.70 | 20.25 | 21.06 | 21.06 | -4.49% | 660,457 |
| Aug 2, 2024 | 22.49 | 22.71 | 21.54 | 22.05 | 22.05 | -6.13% | 780,686 |
| Aug 1, 2024 | 25.25 | 25.59 | 23.25 | 23.49 | 23.49 | -7.56% | 508,741 |
| Jul 31, 2024 | 24.91 | 25.83 | 24.69 | 25.41 | 25.41 | 4.22% | 485,804 |
| Jul 30, 2024 | 25.13 | 25.32 | 24.26 | 24.38 | 24.38 | -3.25% | 510,249 |
| Jul 29, 2024 | 25.84 | 26.42 | 25.12 | 25.20 | 25.20 | -1.64% | 365,453 |
| Jul 26, 2024 | 25.97 | 26.23 | 24.88 | 25.62 | 25.62 | 1.59% | 650,470 |
| Jul 25, 2024 | 25.32 | 26.16 | 24.63 | 25.22 | 25.22 | -1.14% | 644,120 |
| Jul 24, 2024 | 27.09 | 27.28 | 25.46 | 25.51 | 25.51 | -6.63% | 436,545 |
| Jul 23, 2024 | 26.93 | 27.62 | 26.72 | 27.32 | 27.32 | 0.74% | 385,357 |
| Jul 22, 2024 | 26.22 | 27.14 | 26.01 | 27.12 | 27.12 | 5.03% | 353,351 |
| Jul 19, 2024 | 26.40 | 26.50 | 25.73 | 25.82 | 25.82 | -1.97% | 303,716 |
| Jul 18, 2024 | 26.95 | 27.22 | 26.02 | 26.34 | 26.34 | -1.39% | 368,289 |
| Jul 17, 2024 | 27.26 | 27.87 | 26.61 | 26.71 | 26.71 | -4.57% | 461,268 |
| Jul 16, 2024 | 27.16 | 28.05 | 27.13 | 27.99 | 27.99 | 4.01% | 378,135 |
| Jul 15, 2024 | 26.68 | 27.47 | 26.39 | 26.91 | 26.91 | 1.43% | 455,943 |
| Jul 12, 2024 | 26.39 | 27.05 | 26.08 | 26.53 | 26.53 | 1.69% | 342,007 |
| Jul 11, 2024 | 26.39 | 26.39 | 25.84 | 26.09 | 26.09 | 1.12% | 333,711 |
| Jul 10, 2024 | 25.56 | 25.83 | 25.41 | 25.80 | 25.80 | 1.82% | 268,751 |
| Jul 9, 2024 | 25.87 | 25.92 | 25.27 | 25.34 | 25.34 | -2.16% | 427,602 |
| Jul 8, 2024 | 25.87 | 26.15 | 25.74 | 25.90 | 25.90 | 1.65% | 409,865 |
| Jul 5, 2024 | 25.24 | 25.58 | 24.91 | 25.48 | 25.48 | 1.23% | 408,553 |
| Jul 3, 2024 | 25.47 | 25.64 | 24.96 | 25.17 | 25.17 | -0.08% | 192,040 |
| Jul 2, 2024 | 24.43 | 25.32 | 24.43 | 25.19 | 25.19 | 2.90% | 471,003 |
| Jul 1, 2024 | 24.73 | 24.96 | 24.36 | 24.48 | 24.48 | -0.77% | 632,647 |
| Jun 28, 2024 | 25.00 | 25.65 | 24.61 | 24.67 | 24.67 | -0.44% | 2,710,081 |
| Jun 27, 2024 | 24.77 | 24.94 | 24.46 | 24.78 | 24.78 | 0.41% | 284,987 |
| Jun 26, 2024 | 24.43 | 24.87 | 24.43 | 24.68 | 24.68 | 0.16% | 352,146 |
| Jun 25, 2024 | 24.51 | 24.72 | 24.21 | 24.64 | 24.64 | 0.69% | 335,142 |
| Jun 24, 2024 | 24.85 | 24.93 | 24.44 | 24.47 | 24.47 | -1.88% | 362,916 |
| Jun 21, 2024 | 24.40 | 25.02 | 24.15 | 24.94 | 24.94 | 1.96% | 1,331,371 |
| Jun 20, 2024 | 24.64 | 24.89 | 24.30 | 24.46 | 24.46 | -1.89% | 338,227 |
| Jun 18, 2024 | 25.17 | 25.38 | 24.88 | 24.93 | 24.93 | -0.84% | 361,336 |
| Jun 17, 2024 | 24.59 | 25.17 | 24.17 | 25.14 | 25.14 | 2.24% | 548,157 |
| Jun 14, 2024 | 24.94 | 24.99 | 24.48 | 24.59 | 24.59 | -2.84% | 548,762 |
| Jun 13, 2024 | 24.90 | 26.12 | 24.76 | 25.31 | 25.31 | -4.71% | 523,202 |
| Jun 12, 2024 | 26.98 | 27.29 | 26.34 | 26.56 | 26.56 | 2.23% | 370,709 |
| Jun 11, 2024 | 25.86 | 26.08 | 25.44 | 25.98 | 25.98 | -0.38% | 278,593 |
| Jun 10, 2024 | 25.28 | 26.22 | 25.28 | 26.08 | 26.08 | 1.36% | 386,564 |
| Jun 7, 2024 | 25.51 | 25.94 | 25.39 | 25.73 | 25.73 | -0.69% | 355,989 |
| Jun 6, 2024 | 26.28 | 26.31 | 25.58 | 25.91 | 25.91 | -2.15% | 489,662 |
| Jun 5, 2024 | 26.87 | 26.91 | 26.19 | 26.48 | 26.48 | 0.34% | 696,621 |
| Jun 4, 2024 | 26.74 | 26.80 | 26.23 | 26.39 | 26.39 | -1.93% | 585,745 |
| Jun 3, 2024 | 27.82 | 27.82 | 26.71 | 26.91 | 26.91 | -1.61% | 432,793 |
| May 31, 2024 | 27.13 | 27.49 | 26.21 | 27.35 | 27.35 | 0.89% | 553,886 |
| May 30, 2024 | 26.86 | 27.71 | 26.73 | 27.11 | 27.11 | 1.46% | 402,574 |
| May 29, 2024 | 27.07 | 27.39 | 26.68 | 26.72 | 26.72 | -2.09% | 741,190 |
| May 28, 2024 | 26.91 | 27.35 | 26.28 | 27.29 | 27.29 | 3.45% | 702,660 |
| May 24, 2024 | 26.14 | 26.78 | 26.01 | 26.38 | 26.38 | 2.49% | 467,969 |
| May 23, 2024 | 26.31 | 27.35 | 25.54 | 25.74 | 25.74 | -2.20% | 856,929 |
| May 22, 2024 | 23.63 | 26.67 | 23.55 | 26.32 | 26.32 | -6.86% | 1,767,226 |
| May 21, 2024 | 28.61 | 28.66 | 28.05 | 28.26 | 28.26 | -2.32% | 360,458 |
| May 20, 2024 | 28.64 | 29.51 | 28.64 | 28.93 | 28.93 | 1.01% | 274,492 |
| May 17, 2024 | 28.90 | 28.90 | 28.35 | 28.64 | 28.64 | 0.10% | 276,563 |
| May 16, 2024 | 29.26 | 29.29 | 28.59 | 28.61 | 28.61 | -2.42% | 294,250 |
| May 15, 2024 | 29.50 | 29.59 | 28.98 | 29.32 | 29.32 | 0.76% | 215,050 |
| May 14, 2024 | 29.13 | 29.29 | 28.77 | 29.10 | 29.10 | 0.34% | 214,885 |
| May 13, 2024 | 29.14 | 29.38 | 28.93 | 29.00 | 29.00 | 0.28% | 172,528 |
| May 10, 2024 | 29.51 | 29.78 | 28.85 | 28.92 | 28.92 | -1.40% | 204,750 |
| May 9, 2024 | 29.50 | 29.52 | 29.05 | 29.33 | 29.33 | -0.17% | 228,098 |
| May 8, 2024 | 28.54 | 29.38 | 28.54 | 29.38 | 29.38 | 1.24% | 242,698 |
| May 7, 2024 | 29.12 | 29.64 | 28.99 | 29.02 | 29.02 | -0.03% | 294,360 |
| May 6, 2024 | 28.94 | 29.40 | 28.89 | 29.03 | 29.03 | 0.87% | 252,520 |
| May 3, 2024 | 29.00 | 29.13 | 28.54 | 28.78 | 28.78 | 2.27% | 350,378 |