Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.96	20.22	19.45	19.79	19.79	-2.80%	733,401
Jul 31, 2025	20.87	20.90	20.03	20.36	20.36	-4.19%	935,196
Jul 30, 2025	21.51	21.76	20.91	21.25	21.25	-0.65%	838,323
Jul 29, 2025	21.25	21.85	20.95	21.39	21.39	1.28%	945,591
Jul 28, 2025	20.04	21.25	20.00	21.12	21.12	7.10%	1,063,109
Jul 25, 2025	19.50	19.77	19.26	19.72	19.72	0.61%	378,490
Jul 24, 2025	19.45	19.61	19.17	19.60	19.60	0.36%	433,376
Jul 23, 2025	19.37	19.53	19.13	19.53	19.53	1.09%	304,840
Jul 22, 2025	19.59	19.75	19.32	19.32	19.32	-0.92%	476,020
Jul 21, 2025	19.37	19.70	19.34	19.50	19.50	1.46%	361,071
Jul 18, 2025	19.82	19.82	19.15	19.22	19.22	-2.09%	454,785
Jul 17, 2025	19.10	19.81	19.09	19.63	19.63	2.40%	544,851
Jul 16, 2025	19.11	19.24	18.61	19.17	19.17	0.05%	516,339
Jul 15, 2025	19.61	19.88	19.15	19.16	19.16	-0.73%	464,305
Jul 14, 2025	19.27	19.38	18.98	19.30	19.30	-0.97%	420,753
Jul 11, 2025	19.54	19.80	19.43	19.49	19.49	-1.96%	411,507
Jul 10, 2025	19.93	20.25	19.79	19.88	19.88	-0.25%	422,712
Jul 9, 2025	19.84	20.01	19.56	19.93	19.93	0.20%	462,155
Jul 8, 2025	19.48	20.24	19.45	19.89	19.89	3.11%	488,629
Jul 7, 2025	19.83	20.09	19.24	19.29	19.29	-4.79%	547,245
Jul 3, 2025	20.33	20.43	20.07	20.26	20.26	0.55%	335,035
Jul 2, 2025	19.74	20.44	19.61	20.15	20.15	2.08%	651,120
Jul 1, 2025	19.03	20.10	18.92	19.74	19.74	4.83%	950,243
Jun 30, 2025	18.85	18.97	18.71	18.83	18.83	0.48%	519,910
Jun 27, 2025	19.10	19.21	18.61	18.74	18.74	-1.52%	1,060,593
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