Skip to main content
Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
22.69
+0.12 (0.53%)
Feb 20, 2025, 2:21 PM EST - Market open

Photronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202522.4522.8222.3622.5722.570.53%578,080
Feb 18, 202522.3022.5022.1222.4522.450.81%389,353
Feb 14, 202522.5422.7322.2322.2722.27-1.11%247,954
Feb 13, 202522.3122.5722.0922.5222.521.21%306,465
Feb 12, 202522.2022.4122.1122.2522.25-1.33%386,824
Feb 11, 202522.3922.8822.3922.5522.55-0.75%390,935
Feb 10, 202522.6922.8622.4322.7222.720.89%502,009
Feb 7, 202522.8723.0322.3922.5222.52-1.62%458,376
Feb 6, 202522.8223.1822.7422.8922.890.18%379,484
Feb 5, 202522.5123.0322.3922.8522.851.47%414,508
Feb 4, 202522.3422.7022.2822.5222.520.58%393,351
Feb 3, 202522.2722.8521.9722.3922.39-2.61%605,774
Jan 31, 202523.1323.4822.7722.9922.99-0.30%510,216
Jan 30, 202523.2023.2922.8923.0623.061.05%320,073
Jan 29, 202522.6922.9722.5022.8222.821.42%396,117
Jan 28, 202522.6022.7822.2722.5022.50-0.57%335,358
Jan 27, 202522.7123.1222.4822.6322.63-2.92%600,157
Jan 24, 202523.4423.5323.0723.3123.31-0.85%323,571
Jan 23, 202523.4623.7023.1823.5123.51-1.80%416,362
Jan 22, 202524.2024.7523.9123.9423.94-0.66%469,934
Jan 21, 202524.9024.9524.0724.1024.10-1.91%498,376
Jan 17, 202524.6424.7524.3224.5724.571.74%379,155
Jan 16, 202524.3024.7124.0524.1524.150.17%450,833
Jan 15, 202524.1024.3623.9624.1124.112.42%406,141
Jan 14, 202523.8824.1423.3923.5423.54-0.34%509,450
Jan 13, 202523.0823.6422.9523.6223.620.38%519,392
Jan 10, 202523.7523.9823.2623.5323.53-2.85%416,264
Jan 8, 202524.1524.3823.9324.2224.22-1.02%496,233
Jan 7, 202524.6125.3624.4324.4724.47-0.41%1,121,534
Jan 6, 202524.2925.2024.2924.5724.571.87%516,182
Jan 3, 202524.1024.2523.6824.1224.120.46%306,985
Jan 2, 202523.9824.5523.7224.0124.011.91%407,636
Dec 31, 202423.6923.9923.4823.5623.560.17%392,172
Dec 30, 202423.6023.8123.2923.5223.52-1.67%452,898
Dec 27, 202424.0924.4523.5123.9223.92-1.44%300,669
Dec 26, 202424.0124.3523.8524.2724.270.33%364,025
Dec 24, 202423.8024.2023.7024.1924.191.43%313,766
Dec 23, 202424.0824.4623.8123.8523.85-0.79%514,469
Dec 20, 202423.9624.6123.8224.0424.04-1.52%2,344,382
Dec 19, 202425.5425.7224.3124.4124.41-2.01%765,327
Dec 18, 202426.4727.0824.5924.9124.91-5.03%639,457
Dec 17, 202426.4326.9025.9326.2326.23-1.02%497,958
Dec 16, 202426.4426.6725.9326.5026.500.04%480,629
Dec 13, 202426.3827.1326.1026.4926.490.84%552,645
Dec 12, 202427.7627.9325.5526.2726.27-6.38%810,700
Dec 11, 202429.6931.6027.8228.0628.0610.82%1,974,008
Dec 10, 202425.8325.8325.1425.3225.32-1.97%953,798
Dec 9, 202425.6126.3225.4225.8325.832.30%406,635
Dec 6, 202424.4625.2924.2125.2525.254.08%297,282
Dec 5, 202425.1125.1524.1924.2624.26-3.00%288,723
Dec 4, 202425.2825.4924.9425.0125.01-0.04%292,537
Dec 3, 202425.1525.2124.7525.0225.02-1.26%529,976
Dec 2, 202424.8625.4724.7825.3425.341.73%373,615
Nov 29, 202424.5525.0824.3624.9124.913.02%180,778
Nov 27, 202425.3625.5124.0724.1824.18-4.65%695,319
Nov 26, 202425.5025.6325.1925.3625.36-0.28%699,775
Nov 25, 202425.2225.9325.2225.4325.432.17%420,469
Nov 22, 202424.4025.0824.4024.8924.891.84%329,483
Nov 21, 202424.4024.6524.1224.4424.441.41%331,808
Nov 20, 202423.8624.1923.7924.1024.100.67%385,288
Nov 19, 202423.6223.9623.4223.9423.940.34%271,582
Nov 18, 202423.5524.0523.5023.8623.860.89%279,726
Nov 15, 202424.4124.4123.6023.6523.65-4.10%420,371
Nov 14, 202424.7225.0324.5124.6624.660.69%410,254
Nov 13, 202425.3525.5524.4424.4924.49-3.13%295,517
Nov 12, 202425.6125.7024.8725.2825.28-1.67%311,323
Nov 11, 202425.5925.8325.2925.7125.710.86%259,949
Nov 8, 202425.7725.9625.3925.4925.49-1.77%323,894
Nov 7, 202425.4226.3025.3925.9525.952.69%416,941
Nov 6, 202424.9625.5224.4625.2725.275.29%618,939
Nov 5, 202423.0424.1523.0424.0024.004.26%355,398
Nov 4, 202423.0223.5322.8823.0223.02-0.69%292,460
Nov 1, 202422.9523.4222.9523.1823.181.67%361,011
Oct 31, 202423.7323.7422.8022.8022.80-3.96%290,402
Oct 30, 202423.8124.2623.7023.7423.74-1.78%292,323
Oct 29, 202423.9124.2323.8924.1724.171.05%319,770
Oct 28, 202423.6424.2223.6023.9223.921.36%326,794
Oct 25, 202423.3623.8023.3623.6023.601.77%219,036
Oct 24, 202423.4323.4823.0223.1923.19-0.51%316,389
Oct 23, 202423.4423.6722.9623.3123.31-0.98%294,718
Oct 22, 202423.4423.5723.2623.5423.540.34%439,570
Oct 21, 202423.7323.8023.3723.4623.46-1.18%556,086
Oct 18, 202424.0024.0323.5423.7423.74-0.25%738,738
Oct 17, 202424.3524.4523.7823.8023.80-0.46%320,649
Oct 16, 202424.1724.1723.5623.9123.911.36%369,004
Oct 15, 202424.0024.5223.5223.5923.59-2.28%549,693
Oct 14, 202424.2424.5924.1124.1424.14-0.25%272,728
Oct 11, 202423.7824.2823.7824.2024.201.77%259,560
Oct 10, 202423.5023.8123.2023.7823.78-0.25%357,378
Oct 9, 202423.7824.1923.6523.8423.84-0.42%435,647
Oct 8, 202424.5124.5123.8123.9423.94-2.52%447,759
Oct 7, 202424.4024.8224.3824.5624.56-0.12%454,483
Oct 4, 202425.0025.0024.4024.5924.591.40%250,867
Oct 3, 202424.1324.8724.0024.2524.25-0.57%358,772
Oct 2, 202423.9224.5323.8924.3924.391.92%328,728
Oct 1, 202424.7824.8023.6823.9323.93-3.35%353,494
Sep 30, 202424.4625.0624.4324.7624.76-0.16%290,784
Sep 27, 202425.0925.1124.6624.8024.80-0.20%279,487
Sep 26, 202424.9425.1624.2224.8524.853.93%350,695
Sep 25, 202424.1024.1923.7423.9123.91-0.54%381,579