Skip to main content
Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
24.89
+0.45 (1.84%)
Nov 22, 2024, 4:00 PM EST - Market closed

Photronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.4025.0824.4024.8924.891.84%329,483
Nov 21, 202424.4024.6524.1224.4424.441.41%331,808
Nov 20, 202423.8624.1923.7924.1024.100.67%385,288
Nov 19, 202423.6223.9623.4223.9423.940.34%271,582
Nov 18, 202423.5524.0523.5023.8623.860.89%279,726
Nov 15, 202424.4124.4123.6023.6523.65-4.10%420,371
Nov 14, 202424.7225.0324.5124.6624.660.69%410,254
Nov 13, 202425.3525.5524.4424.4924.49-3.13%295,517
Nov 12, 202425.6125.7024.8725.2825.28-1.67%311,323
Nov 11, 202425.5925.8325.2925.7125.710.86%259,949
Nov 8, 202425.7725.9625.3925.4925.49-1.77%323,894
Nov 7, 202425.4226.3025.3925.9525.952.69%416,941
Nov 6, 202424.9625.5224.4625.2725.275.29%618,939
Nov 5, 202423.0424.1523.0424.0024.004.26%355,398
Nov 4, 202423.0223.5322.8823.0223.02-0.69%292,460
Nov 1, 202422.9523.4222.9523.1823.181.67%361,011
Oct 31, 202423.7323.7422.8022.8022.80-3.96%290,402
Oct 30, 202423.8124.2623.7023.7423.74-1.78%292,323
Oct 29, 202423.9124.2323.8924.1724.171.05%319,770
Oct 28, 202423.6424.2223.6023.9223.921.36%326,794
Oct 25, 202423.3623.8023.3623.6023.601.77%219,036
Oct 24, 202423.4323.4823.0223.1923.19-0.51%316,389
Oct 23, 202423.4423.6722.9623.3123.31-0.98%294,718
Oct 22, 202423.4423.5723.2623.5423.540.34%439,570
Oct 21, 202423.7323.8023.3723.4623.46-1.18%556,086
Oct 18, 202424.0024.0323.5423.7423.74-0.25%738,738
Oct 17, 202424.3524.4523.7823.8023.80-0.46%320,649
Oct 16, 202424.1724.1723.5623.9123.911.36%369,004
Oct 15, 202424.0024.5223.5223.5923.59-2.28%549,693
Oct 14, 202424.2424.5924.1124.1424.14-0.25%272,728
Oct 11, 202423.7824.2823.7824.2024.201.77%259,560
Oct 10, 202423.5023.8123.2023.7823.78-0.25%357,378
Oct 9, 202423.7824.1923.6523.8423.84-0.42%435,647
Oct 8, 202424.5124.5123.8123.9423.94-2.52%447,759
Oct 7, 202424.4024.8224.3824.5624.56-0.12%454,483
Oct 4, 202425.0025.0024.4024.5924.591.40%250,867
Oct 3, 202424.1324.8724.0024.2524.25-0.57%358,772
Oct 2, 202423.9224.5323.8924.3924.391.92%328,728
Oct 1, 202424.7824.8023.6823.9323.93-3.35%353,494
Sep 30, 202424.4625.0624.4324.7624.76-0.16%290,784
Sep 27, 202425.0925.1124.6624.8024.80-0.20%279,487
Sep 26, 202424.9425.1624.2224.8524.853.93%350,695
Sep 25, 202424.1024.1923.7423.9123.91-0.54%381,579
Sep 24, 202423.9124.3023.7624.0424.041.82%333,559
Sep 23, 202423.6023.8023.2523.6123.611.03%314,319
Sep 20, 202423.4323.6023.0623.3723.37-1.56%1,461,589
Sep 19, 202424.1424.2523.5923.7423.742.68%647,105
Sep 18, 202423.5124.2123.1123.1223.12-1.49%347,912
Sep 17, 202423.7423.8523.1223.4723.470.60%317,675
Sep 16, 202423.3923.4022.8823.3323.33-1.35%427,597
Sep 13, 202423.1223.9323.0123.6523.653.86%472,711
Sep 12, 202423.0023.1322.5222.7722.77-0.78%329,302
Sep 11, 202422.3022.9921.8722.9522.953.10%409,674
Sep 10, 202422.0722.3421.6622.2622.260.77%370,702
Sep 9, 202422.0722.4221.9822.0922.090.41%538,742
Sep 6, 202422.8122.8821.9622.0022.00-3.85%416,947
Sep 5, 202423.1623.3522.7622.8822.88-1.63%357,665
Sep 4, 202423.6423.8223.2223.2623.26-2.35%493,040
Sep 3, 202425.0725.2023.6123.8223.82-7.89%589,837
Aug 30, 202425.5025.9525.3425.8625.863.77%612,061
Aug 29, 202422.6425.8122.6124.9224.923.49%901,235
Aug 28, 202423.9224.1623.6224.0824.080.92%505,163
Aug 27, 202423.7823.9023.3623.8623.860.29%362,800
Aug 26, 202424.6024.8023.6823.7923.79-3.02%364,460
Aug 23, 202424.4624.9724.0924.5324.532.29%307,174
Aug 22, 202424.5724.6923.9423.9823.98-2.12%345,572
Aug 21, 202423.8424.5223.6524.5024.504.34%435,768
Aug 20, 202423.6923.9323.2923.4823.48-1.18%495,918
Aug 19, 202423.8023.8423.4523.7623.76-0.17%306,687
Aug 16, 202423.7724.2423.2923.8023.80-0.42%431,315
Aug 15, 202423.3923.9723.0923.9023.905.47%458,605
Aug 14, 202422.9622.9622.4122.6622.66-0.53%343,429
Aug 13, 202422.1622.8021.9922.7822.784.02%257,320
Aug 12, 202421.5921.9221.3821.9021.901.25%323,433
Aug 9, 202421.7422.0121.4721.6321.63-1.59%430,217
Aug 8, 202421.2021.9820.9621.9821.985.77%381,153
Aug 7, 202421.8321.9420.6220.7820.78-1.33%517,887
Aug 6, 202421.1721.5720.6721.0621.06-539,156
Aug 5, 202420.3021.7020.2521.0621.06-4.49%660,457
Aug 2, 202422.4922.7121.5422.0522.05-6.13%780,686
Aug 1, 202425.2525.5923.2523.4923.49-7.56%508,741
Jul 31, 202424.9125.8324.6925.4125.414.22%485,804
Jul 30, 202425.1325.3224.2624.3824.38-3.25%510,249
Jul 29, 202425.8426.4225.1225.2025.20-1.64%365,453
Jul 26, 202425.9726.2324.8825.6225.621.59%650,470
Jul 25, 202425.3226.1624.6325.2225.22-1.14%644,120
Jul 24, 202427.0927.2825.4625.5125.51-6.63%436,545
Jul 23, 202426.9327.6226.7227.3227.320.74%385,357
Jul 22, 202426.2227.1426.0127.1227.125.03%353,351
Jul 19, 202426.4026.5025.7325.8225.82-1.97%303,716
Jul 18, 202426.9527.2226.0226.3426.34-1.39%368,289
Jul 17, 202427.2627.8726.6126.7126.71-4.57%461,268
Jul 16, 202427.1628.0527.1327.9927.994.01%378,135
Jul 15, 202426.6827.4726.3926.9126.911.43%455,943
Jul 12, 202426.3927.0526.0826.5326.531.69%342,007
Jul 11, 202426.3926.3925.8426.0926.091.12%333,711
Jul 10, 202425.5625.8325.4125.8025.801.82%268,751
Jul 9, 202425.8725.9225.2725.3425.34-2.16%427,602
Jul 8, 202425.8726.1525.7425.9025.901.65%409,865
Jul 5, 202425.2425.5824.9125.4825.481.23%408,553