Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
24.19
+0.34 (1.43%)
Dec 24, 2024, 1:00 PM EST - Market closed
Photronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 23.80 | 24.20 | 23.70 | 24.19 | 24.19 | 1.43% | 313,766 |
Dec 23, 2024 | 24.08 | 24.46 | 23.81 | 23.85 | 23.85 | -0.79% | 514,469 |
Dec 20, 2024 | 23.96 | 24.61 | 23.82 | 24.04 | 24.04 | -1.52% | 2,344,382 |
Dec 19, 2024 | 25.54 | 25.72 | 24.31 | 24.41 | 24.41 | -2.01% | 765,327 |
Dec 18, 2024 | 26.47 | 27.08 | 24.59 | 24.91 | 24.91 | -5.03% | 639,457 |
Dec 17, 2024 | 26.43 | 26.90 | 25.93 | 26.23 | 26.23 | -1.02% | 497,958 |
Dec 16, 2024 | 26.44 | 26.67 | 25.93 | 26.50 | 26.50 | 0.04% | 480,629 |
Dec 13, 2024 | 26.38 | 27.13 | 26.10 | 26.49 | 26.49 | 0.84% | 552,645 |
Dec 12, 2024 | 27.76 | 27.93 | 25.55 | 26.27 | 26.27 | -6.38% | 810,700 |
Dec 11, 2024 | 29.69 | 31.60 | 27.82 | 28.06 | 28.06 | 10.82% | 1,974,008 |
Dec 10, 2024 | 25.83 | 25.83 | 25.14 | 25.32 | 25.32 | -1.97% | 953,798 |
Dec 9, 2024 | 25.61 | 26.32 | 25.42 | 25.83 | 25.83 | 2.30% | 406,635 |
Dec 6, 2024 | 24.46 | 25.29 | 24.21 | 25.25 | 25.25 | 4.08% | 297,282 |
Dec 5, 2024 | 25.11 | 25.15 | 24.19 | 24.26 | 24.26 | -3.00% | 288,723 |
Dec 4, 2024 | 25.28 | 25.49 | 24.94 | 25.01 | 25.01 | -0.04% | 292,537 |
Dec 3, 2024 | 25.15 | 25.21 | 24.75 | 25.02 | 25.02 | -1.26% | 529,976 |
Dec 2, 2024 | 24.86 | 25.47 | 24.78 | 25.34 | 25.34 | 1.73% | 373,615 |
Nov 29, 2024 | 24.55 | 25.08 | 24.36 | 24.91 | 24.91 | 3.02% | 180,778 |
Nov 27, 2024 | 25.36 | 25.51 | 24.07 | 24.18 | 24.18 | -4.65% | 695,319 |
Nov 26, 2024 | 25.50 | 25.63 | 25.19 | 25.36 | 25.36 | -0.28% | 699,775 |
Nov 25, 2024 | 25.22 | 25.93 | 25.22 | 25.43 | 25.43 | 2.17% | 420,469 |
Nov 22, 2024 | 24.40 | 25.08 | 24.40 | 24.89 | 24.89 | 1.84% | 329,483 |
Nov 21, 2024 | 24.40 | 24.65 | 24.12 | 24.44 | 24.44 | 1.41% | 331,808 |
Nov 20, 2024 | 23.86 | 24.19 | 23.79 | 24.10 | 24.10 | 0.67% | 385,288 |
Nov 19, 2024 | 23.62 | 23.96 | 23.42 | 23.94 | 23.94 | 0.34% | 271,582 |
Nov 18, 2024 | 23.55 | 24.05 | 23.50 | 23.86 | 23.86 | 0.89% | 279,726 |
Nov 15, 2024 | 24.41 | 24.41 | 23.60 | 23.65 | 23.65 | -4.10% | 420,371 |
Nov 14, 2024 | 24.72 | 25.03 | 24.51 | 24.66 | 24.66 | 0.69% | 410,254 |
Nov 13, 2024 | 25.35 | 25.55 | 24.44 | 24.49 | 24.49 | -3.13% | 295,517 |
Nov 12, 2024 | 25.61 | 25.70 | 24.87 | 25.28 | 25.28 | -1.67% | 311,323 |
Nov 11, 2024 | 25.59 | 25.83 | 25.29 | 25.71 | 25.71 | 0.86% | 259,949 |
Nov 8, 2024 | 25.77 | 25.96 | 25.39 | 25.49 | 25.49 | -1.77% | 323,894 |
Nov 7, 2024 | 25.42 | 26.30 | 25.39 | 25.95 | 25.95 | 2.69% | 416,941 |
Nov 6, 2024 | 24.96 | 25.52 | 24.46 | 25.27 | 25.27 | 5.29% | 618,939 |
Nov 5, 2024 | 23.04 | 24.15 | 23.04 | 24.00 | 24.00 | 4.26% | 355,398 |
Nov 4, 2024 | 23.02 | 23.53 | 22.88 | 23.02 | 23.02 | -0.69% | 292,460 |
Nov 1, 2024 | 22.95 | 23.42 | 22.95 | 23.18 | 23.18 | 1.67% | 361,011 |
Oct 31, 2024 | 23.73 | 23.74 | 22.80 | 22.80 | 22.80 | -3.96% | 290,402 |
Oct 30, 2024 | 23.81 | 24.26 | 23.70 | 23.74 | 23.74 | -1.78% | 292,323 |
Oct 29, 2024 | 23.91 | 24.23 | 23.89 | 24.17 | 24.17 | 1.05% | 319,770 |
Oct 28, 2024 | 23.64 | 24.22 | 23.60 | 23.92 | 23.92 | 1.36% | 326,794 |
Oct 25, 2024 | 23.36 | 23.80 | 23.36 | 23.60 | 23.60 | 1.77% | 219,036 |
Oct 24, 2024 | 23.43 | 23.48 | 23.02 | 23.19 | 23.19 | -0.51% | 316,389 |
Oct 23, 2024 | 23.44 | 23.67 | 22.96 | 23.31 | 23.31 | -0.98% | 294,718 |
Oct 22, 2024 | 23.44 | 23.57 | 23.26 | 23.54 | 23.54 | 0.34% | 439,570 |
Oct 21, 2024 | 23.73 | 23.80 | 23.37 | 23.46 | 23.46 | -1.18% | 556,086 |
Oct 18, 2024 | 24.00 | 24.03 | 23.54 | 23.74 | 23.74 | -0.25% | 738,738 |
Oct 17, 2024 | 24.35 | 24.45 | 23.78 | 23.80 | 23.80 | -0.46% | 320,649 |
Oct 16, 2024 | 24.17 | 24.17 | 23.56 | 23.91 | 23.91 | 1.36% | 369,004 |
Oct 15, 2024 | 24.00 | 24.52 | 23.52 | 23.59 | 23.59 | -2.28% | 549,693 |
Oct 14, 2024 | 24.24 | 24.59 | 24.11 | 24.14 | 24.14 | -0.25% | 272,728 |
Oct 11, 2024 | 23.78 | 24.28 | 23.78 | 24.20 | 24.20 | 1.77% | 259,560 |
Oct 10, 2024 | 23.50 | 23.81 | 23.20 | 23.78 | 23.78 | -0.25% | 357,378 |
Oct 9, 2024 | 23.78 | 24.19 | 23.65 | 23.84 | 23.84 | -0.42% | 435,647 |
Oct 8, 2024 | 24.51 | 24.51 | 23.81 | 23.94 | 23.94 | -2.52% | 447,759 |
Oct 7, 2024 | 24.40 | 24.82 | 24.38 | 24.56 | 24.56 | -0.12% | 454,483 |
Oct 4, 2024 | 25.00 | 25.00 | 24.40 | 24.59 | 24.59 | 1.40% | 250,867 |
Oct 3, 2024 | 24.13 | 24.87 | 24.00 | 24.25 | 24.25 | -0.57% | 358,772 |
Oct 2, 2024 | 23.92 | 24.53 | 23.89 | 24.39 | 24.39 | 1.92% | 328,728 |
Oct 1, 2024 | 24.78 | 24.80 | 23.68 | 23.93 | 23.93 | -3.35% | 353,494 |
Sep 30, 2024 | 24.46 | 25.06 | 24.43 | 24.76 | 24.76 | -0.16% | 290,784 |
Sep 27, 2024 | 25.09 | 25.11 | 24.66 | 24.80 | 24.80 | -0.20% | 279,487 |
Sep 26, 2024 | 24.94 | 25.16 | 24.22 | 24.85 | 24.85 | 3.93% | 350,695 |
Sep 25, 2024 | 24.10 | 24.19 | 23.74 | 23.91 | 23.91 | -0.54% | 381,579 |
Sep 24, 2024 | 23.91 | 24.30 | 23.76 | 24.04 | 24.04 | 1.82% | 333,559 |
Sep 23, 2024 | 23.60 | 23.80 | 23.25 | 23.61 | 23.61 | 1.03% | 314,319 |
Sep 20, 2024 | 23.43 | 23.60 | 23.06 | 23.37 | 23.37 | -1.56% | 1,461,589 |
Sep 19, 2024 | 24.14 | 24.25 | 23.59 | 23.74 | 23.74 | 2.68% | 647,105 |
Sep 18, 2024 | 23.51 | 24.21 | 23.11 | 23.12 | 23.12 | -1.49% | 347,912 |
Sep 17, 2024 | 23.74 | 23.85 | 23.12 | 23.47 | 23.47 | 0.60% | 317,675 |
Sep 16, 2024 | 23.39 | 23.40 | 22.88 | 23.33 | 23.33 | -1.35% | 427,597 |
Sep 13, 2024 | 23.12 | 23.93 | 23.01 | 23.65 | 23.65 | 3.86% | 472,711 |
Sep 12, 2024 | 23.00 | 23.13 | 22.52 | 22.77 | 22.77 | -0.78% | 329,302 |
Sep 11, 2024 | 22.30 | 22.99 | 21.87 | 22.95 | 22.95 | 3.10% | 409,674 |
Sep 10, 2024 | 22.07 | 22.34 | 21.66 | 22.26 | 22.26 | 0.77% | 370,702 |
Sep 9, 2024 | 22.07 | 22.42 | 21.98 | 22.09 | 22.09 | 0.41% | 538,742 |
Sep 6, 2024 | 22.81 | 22.88 | 21.96 | 22.00 | 22.00 | -3.85% | 416,947 |
Sep 5, 2024 | 23.16 | 23.35 | 22.76 | 22.88 | 22.88 | -1.63% | 357,665 |
Sep 4, 2024 | 23.64 | 23.82 | 23.22 | 23.26 | 23.26 | -2.35% | 493,040 |
Sep 3, 2024 | 25.07 | 25.20 | 23.61 | 23.82 | 23.82 | -7.89% | 589,837 |
Aug 30, 2024 | 25.50 | 25.95 | 25.34 | 25.86 | 25.86 | 3.77% | 612,061 |
Aug 29, 2024 | 22.64 | 25.81 | 22.61 | 24.92 | 24.92 | 3.49% | 901,235 |
Aug 28, 2024 | 23.92 | 24.16 | 23.62 | 24.08 | 24.08 | 0.92% | 505,163 |
Aug 27, 2024 | 23.78 | 23.90 | 23.36 | 23.86 | 23.86 | 0.29% | 362,800 |
Aug 26, 2024 | 24.60 | 24.80 | 23.68 | 23.79 | 23.79 | -3.02% | 364,460 |
Aug 23, 2024 | 24.46 | 24.97 | 24.09 | 24.53 | 24.53 | 2.29% | 307,174 |
Aug 22, 2024 | 24.57 | 24.69 | 23.94 | 23.98 | 23.98 | -2.12% | 345,572 |
Aug 21, 2024 | 23.84 | 24.52 | 23.65 | 24.50 | 24.50 | 4.34% | 435,768 |
Aug 20, 2024 | 23.69 | 23.93 | 23.29 | 23.48 | 23.48 | -1.18% | 495,918 |
Aug 19, 2024 | 23.80 | 23.84 | 23.45 | 23.76 | 23.76 | -0.17% | 306,687 |
Aug 16, 2024 | 23.77 | 24.24 | 23.29 | 23.80 | 23.80 | -0.42% | 431,315 |
Aug 15, 2024 | 23.39 | 23.97 | 23.09 | 23.90 | 23.90 | 5.47% | 458,605 |
Aug 14, 2024 | 22.96 | 22.96 | 22.41 | 22.66 | 22.66 | -0.53% | 343,429 |
Aug 13, 2024 | 22.16 | 22.80 | 21.99 | 22.78 | 22.78 | 4.02% | 257,320 |
Aug 12, 2024 | 21.59 | 21.92 | 21.38 | 21.90 | 21.90 | 1.25% | 323,433 |
Aug 9, 2024 | 21.74 | 22.01 | 21.47 | 21.63 | 21.63 | -1.59% | 430,217 |
Aug 8, 2024 | 21.20 | 21.98 | 20.96 | 21.98 | 21.98 | 5.77% | 381,153 |
Aug 7, 2024 | 21.83 | 21.94 | 20.62 | 20.78 | 20.78 | -1.33% | 517,887 |
Aug 6, 2024 | 21.17 | 21.57 | 20.67 | 21.06 | 21.06 | - | 539,156 |
Aug 5, 2024 | 20.30 | 21.70 | 20.25 | 21.06 | 21.06 | -4.49% | 660,457 |