Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.56	39.00	36.96	38.10	38.10	1.44%	720,904
Feb 10, 2026	37.77	38.67	36.80	37.56	37.56	0.05%	702,579
Feb 9, 2026	37.18	37.73	36.61	37.54	37.54	0.81%	870,907
Feb 6, 2026	35.05	37.42	34.87	37.24	37.24	8.29%	1,061,862
Feb 5, 2026	33.21	34.54	32.50	34.39	34.39	1.36%	1,059,525
Feb 4, 2026	35.20	36.70	33.00	33.93	33.93	-3.58%	1,137,701
Feb 3, 2026	36.95	38.09	34.10	35.19	35.19	-2.52%	1,396,380
Feb 2, 2026	34.12	36.39	34.00	36.10	36.10	4.43%	930,828
Jan 30, 2026	34.42	36.16	34.35	34.57	34.57	-2.01%	843,811
Jan 29, 2026	36.00	36.39	33.40	35.28	35.28	-1.84%	950,543
Jan 28, 2026	36.30	36.59	35.08	35.94	35.94	0.90%	1,091,218
Jan 27, 2026	35.18	36.05	34.78	35.62	35.62	2.68%	1,061,545
Jan 26, 2026	34.72	35.98	33.90	34.69	34.69	-0.07%	955,778
Jan 23, 2026	36.17	36.18	34.20	34.72	34.72	-4.02%	1,132,804
Jan 22, 2026	37.86	38.45	35.22	36.17	36.17	-0.22%	2,205,551
Jan 21, 2026	35.19	36.90	34.27	36.25	36.25	5.26%	2,410,522
Jan 20, 2026	33.89	34.80	33.33	34.44	34.44	-0.26%	938,575
Jan 16, 2026	34.91	35.47	33.80	34.53	34.53	0.91%	1,112,917
Jan 15, 2026	32.84	34.75	32.53	34.22	34.22	8.91%	1,355,184
Jan 14, 2026	32.89	33.69	31.08	31.42	31.42	-5.90%	1,246,056
Jan 13, 2026	33.70	34.80	33.00	33.39	33.39	-0.92%	1,041,724
Jan 12, 2026	32.82	33.84	32.26	33.70	33.70	1.11%	800,574
Jan 9, 2026	31.94	33.43	31.90	33.33	33.33	4.88%	1,212,899
Jan 8, 2026	34.43	34.72	31.50	31.78	31.78	-8.84%	1,440,188
Jan 7, 2026	34.58	35.14	33.82	34.86	34.86	-0.97%	1,090,402
Jan 6, 2026	34.14	35.77	33.75	35.20	35.20	5.45%	2,046,180
Jan 5, 2026	34.02	34.99	33.20	33.38	33.38	-0.09%	1,333,773
Jan 2, 2026	33.09	33.71	32.43	33.41	33.41	4.41%	991,854
Dec 31, 2025	33.85	34.40	31.93	32.00	32.00	-5.04%	988,141
Dec 30, 2025	33.28	33.95	33.00	33.70	33.70	2.21%	925,580
Dec 29, 2025	33.38	33.80	32.76	32.97	32.97	-2.25%	658,516
Dec 26, 2025	33.81	34.17	33.56	33.73	33.73	0.18%	702,116
Dec 24, 2025	34.20	34.20	33.11	33.67	33.67	-1.55%	423,497
Dec 23, 2025	34.06	34.43	33.85	34.20	34.20	-0.64%	702,557
Dec 22, 2025	33.98	34.66	33.30	34.42	34.42	4.02%	1,273,655
Dec 19, 2025	32.78	33.56	32.68	33.09	33.09	0.67%	2,262,702
Dec 18, 2025	34.00	34.05	32.87	32.87	32.87	-0.27%	1,114,368
Dec 17, 2025	34.42	34.70	32.40	32.96	32.96	-4.07%	1,370,921
Dec 16, 2025	36.49	36.77	33.92	34.36	34.36	-6.50%	1,896,129
Dec 15, 2025	36.76	37.89	36.02	36.75	36.75	1.21%	2,280,247
Dec 12, 2025	39.45	39.80	35.69	36.31	36.31	-8.47%	3,320,658
Dec 11, 2025	37.45	39.67	36.77	39.67	39.67	6.21%	4,122,610
Dec 10, 2025	32.18	38.15	31.75	37.35	37.35	45.39%	15,484,812
Dec 9, 2025	25.11	25.80	25.03	25.69	25.69	1.74%	1,567,629
Dec 8, 2025	24.20	25.33	24.20	25.25	25.25	4.55%	997,669
Dec 5, 2025	24.22	24.43	24.00	24.15	24.15	0.54%	575,334
Dec 4, 2025	24.04	24.31	23.84	24.02	24.02	-0.91%	628,584
Dec 3, 2025	23.44	24.27	23.10	24.24	24.24	3.19%	666,814
Dec 2, 2025	22.78	23.63	22.69	23.49	23.49	4.68%	2,194,890
Dec 1, 2025	22.65	22.93	22.30	22.44	22.44	-2.05%	623,871