Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	44.77	45.86	44.54	44.45	-	-1.00%	236,650
Apr 10, 2026	45.18	45.92	44.67	44.90	44.90	0.94%	1,011,197
Apr 9, 2026	43.32	44.79	43.22	44.48	44.48	2.75%	1,150,023
Apr 8, 2026	43.27	44.19	42.30	43.29	43.29	7.50%	1,046,575
Apr 7, 2026	39.90	40.38	39.19	40.27	40.27	-0.54%	554,624
Apr 6, 2026	40.88	41.35	39.67	40.49	40.49	-0.88%	704,242
Apr 2, 2026	38.37	41.41	38.23	40.85	40.85	-0.07%	541,493
Apr 1, 2026	41.31	42.74	40.81	40.88	40.88	1.16%	840,074
Mar 31, 2026	37.86	40.48	37.79	40.41	40.41	9.28%	1,038,819
Mar 30, 2026	39.70	40.20	36.63	36.98	36.98	-6.62%	982,805
Mar 27, 2026	39.10	40.41	39.00	39.60	39.60	-0.40%	580,460
Mar 26, 2026	41.54	42.72	39.60	39.76	39.76	-8.09%	1,412,591
Mar 25, 2026	42.67	43.63	42.03	43.26	43.26	1.74%	1,300,967
Mar 24, 2026	38.47	43.40	38.47	42.52	42.52	8.28%	1,452,024
Mar 23, 2026	37.44	39.86	37.08	39.27	39.27	8.06%	1,184,103
Mar 20, 2026	37.24	37.55	35.80	36.34	36.34	-1.73%	1,737,478
Mar 19, 2026	34.92	37.61	34.20	36.98	36.98	4.43%	779,228
Mar 18, 2026	34.66	35.97	34.66	35.41	35.41	2.10%	713,524
Mar 17, 2026	34.71	35.34	34.00	34.68	34.68	0.52%	636,507
Mar 16, 2026	34.68	34.90	33.97	34.50	34.50	2.83%	520,245
Mar 13, 2026	33.53	34.01	32.95	33.55	33.55	1.57%	444,327
Mar 12, 2026	33.48	33.73	32.53	33.03	33.03	-3.95%	696,310
Mar 11, 2026	33.91	34.99	33.59	34.39	34.39	0.85%	530,252
Mar 10, 2026	34.15	35.34	33.85	34.10	34.10	-0.32%	784,505
Mar 9, 2026	32.26	34.38	31.80	34.21	34.21	4.30%	684,635
Mar 6, 2026	33.50	34.89	32.62	32.80	32.80	-6.66%	881,700
Mar 5, 2026	36.94	37.39	34.40	35.14	35.14	-7.50%	969,889
Mar 4, 2026	36.37	38.20	36.08	37.99	37.99	7.74%	1,161,620
Mar 3, 2026	35.04	35.55	34.00	35.26	35.26	-4.52%	1,646,839
Mar 2, 2026	36.35	37.77	35.92	36.93	36.93	-1.34%	1,111,241
Feb 27, 2026	37.57	38.65	36.76	37.43	37.43	-3.18%	1,105,085
Feb 26, 2026	42.99	43.34	37.53	38.66	38.66	-11.27%	2,024,060
Feb 25, 2026	39.30	45.40	38.51	43.57	43.57	14.69%	3,472,867
Feb 24, 2026	37.61	39.77	36.65	37.99	37.99	2.59%	2,428,598
Feb 23, 2026	37.98	37.98	36.20	37.03	37.03	-2.55%	648,826
Feb 20, 2026	36.90	38.46	36.83	38.00	38.00	2.01%	784,099
Feb 19, 2026	37.06	37.53	36.00	37.25	37.25	-0.80%	876,584
Feb 18, 2026	38.63	39.48	36.97	37.55	37.55	-2.77%	1,050,120
Feb 17, 2026	38.04	38.93	36.88	38.62	38.62	-0.46%	807,318
Feb 13, 2026	37.13	39.04	36.53	38.80	38.80	4.02%	1,220,159
Feb 12, 2026	38.32	38.92	36.82	37.30	37.30	-2.10%	1,008,260
Feb 11, 2026	38.56	39.00	36.96	38.10	38.10	1.44%	767,749
Feb 10, 2026	37.77	38.67	36.80	37.56	37.56	0.05%	792,477
Feb 9, 2026	37.18	37.73	36.61	37.54	37.54	0.81%	874,834
Feb 6, 2026	35.05	37.42	34.87	37.24	37.24	8.29%	1,098,821
Feb 5, 2026	33.21	34.54	32.50	34.39	34.39	1.36%	1,069,446
Feb 4, 2026	35.20	36.70	33.00	33.93	33.93	-3.58%	1,139,492
Feb 3, 2026	36.95	38.09	34.10	35.19	35.19	-2.52%	1,441,386
Feb 2, 2026	34.12	36.39	34.00	36.10	36.10	4.43%	946,612
Jan 30, 2026	34.42	36.16	34.35	34.57	34.57	-2.01%	856,981