Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
22.67
-0.91 (-3.86%)
At close: Aug 29, 2025, 4:00 PM
22.50
-0.17 (-0.75%)
After-hours: Aug 29, 2025, 7:46 PM EDT
Photronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.34 | 23.50 | 22.55 | 22.67 | 22.67 | -3.86% | 994,553 |
| Aug 28, 2025 | 24.22 | 24.97 | 23.42 | 23.58 | 23.58 | -1.63% | 1,106,921 |
| Aug 27, 2025 | 23.48 | 24.51 | 22.60 | 23.97 | 23.97 | 7.63% | 2,140,938 |
| Aug 26, 2025 | 22.00 | 22.56 | 22.00 | 22.27 | 22.27 | 0.91% | 802,230 |
| Aug 25, 2025 | 22.06 | 22.22 | 21.96 | 22.07 | 22.07 | -0.05% | 527,229 |
| Aug 22, 2025 | 21.19 | 22.15 | 21.07 | 22.08 | 22.08 | 5.70% | 520,530 |
| Aug 21, 2025 | 20.58 | 21.05 | 20.51 | 20.89 | 20.89 | 1.21% | 345,372 |
| Aug 20, 2025 | 21.01 | 21.05 | 20.43 | 20.64 | 20.64 | -1.95% | 505,040 |
| Aug 19, 2025 | 20.90 | 21.47 | 20.88 | 21.05 | 21.05 | 0.05% | 366,316 |
| Aug 18, 2025 | 20.75 | 21.30 | 20.68 | 21.04 | 21.04 | 1.59% | 307,023 |
| Aug 15, 2025 | 21.14 | 21.14 | 20.57 | 20.71 | 20.71 | -3.00% | 433,538 |
| Aug 14, 2025 | 21.45 | 21.45 | 21.14 | 21.35 | 21.35 | -1.75% | 350,208 |
| Aug 13, 2025 | 21.29 | 21.84 | 21.29 | 21.73 | 21.73 | 2.60% | 448,088 |
| Aug 12, 2025 | 20.01 | 21.20 | 19.85 | 21.18 | 21.18 | 6.81% | 507,920 |
| Aug 11, 2025 | 20.42 | 20.55 | 19.81 | 19.83 | 19.83 | -1.88% | 462,612 |
| Aug 8, 2025 | 19.90 | 20.28 | 19.50 | 20.21 | 20.21 | 2.17% | 414,226 |
| Aug 7, 2025 | 20.18 | 20.18 | 19.64 | 19.78 | 19.78 | 0.46% | 356,811 |
| Aug 6, 2025 | 19.64 | 19.79 | 19.47 | 19.69 | 19.69 | -0.25% | 453,682 |
| Aug 5, 2025 | 19.95 | 20.13 | 19.72 | 19.74 | 19.74 | -1.10% | 512,078 |
| Aug 4, 2025 | 19.93 | 20.03 | 19.74 | 19.96 | 19.96 | 0.86% | 367,880 |
| 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 |