Skip to main content
Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
18.68
+0.65 (3.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Photronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202518.3418.7318.2318.6818.683.63%549,909
Apr 23, 202518.5018.5217.9118.0318.031.95%747,442
Apr 22, 202517.9118.1117.4217.6817.68-0.06%970,332
Apr 21, 202517.3417.7317.2917.6917.690.11%936,872
Apr 17, 202517.8317.9317.6217.6717.67-0.62%691,145
Apr 16, 202517.5517.9117.2917.7817.78-1.17%760,704
Apr 15, 202517.9118.1617.7717.9917.990.33%726,718
Apr 14, 202518.5018.5017.7217.9317.93-0.66%494,028
Apr 11, 202517.6918.1617.3818.0518.051.75%570,889
Apr 10, 202518.5918.7617.4117.7417.74-8.46%1,196,454
Apr 9, 202516.9319.7316.8819.3819.3814.54%1,408,393
Apr 8, 202517.9818.1816.5216.9216.92-2.59%996,658
Apr 7, 202516.7318.4716.4617.3717.37-0.80%1,085,978
Apr 4, 202517.4417.6216.7817.5117.51-3.66%926,321
Apr 3, 202519.5719.5818.1518.1818.18-11.43%725,162
Apr 2, 202520.1320.5720.0720.5220.520.69%479,908
Apr 1, 202520.6320.7219.9020.3820.38-1.83%525,680
Mar 31, 202520.5020.8120.1520.7620.760.78%792,620
Mar 28, 202521.1521.2920.4320.6020.60-3.20%652,276
Mar 27, 202521.5921.6221.1521.2821.28-1.85%599,743
Mar 26, 202521.5421.7221.3521.6821.680.56%565,787
Mar 25, 202521.6621.8021.4221.5621.56-0.74%371,518
Mar 24, 202521.5621.7921.3421.7221.723.38%593,587
Mar 21, 202521.0121.2720.6321.0121.01-1.62%2,297,133
Mar 20, 202521.1521.5821.0521.3621.36-0.35%621,305
Mar 19, 202521.5221.8721.3821.4321.43-0.19%409,621
Mar 18, 202521.3421.6421.2621.4721.47-0.28%553,766
Mar 17, 202521.1621.6821.1021.5321.531.27%571,657
Mar 14, 202521.0421.5120.9821.2621.262.41%604,001
Mar 13, 202520.8921.4820.6320.7620.76-0.34%653,099
Mar 12, 202521.1321.1920.7820.8320.830.14%807,584
Mar 11, 202520.9121.3620.6520.8020.80-0.62%783,048
Mar 10, 202521.2721.6320.8520.9320.93-3.59%715,728
Mar 7, 202521.0121.7620.9221.7121.713.23%567,549
Mar 6, 202520.4721.2820.4121.0321.030.57%835,638
Mar 5, 202520.3820.9420.1820.9120.913.72%828,439
Mar 4, 202519.7120.6419.6120.1620.161.36%835,276
Mar 3, 202521.0421.1919.7919.8919.89-4.56%733,872
Feb 28, 202520.5921.1420.2820.8420.841.21%785,536
Feb 27, 202521.0821.4120.5620.5920.59-2.44%823,325
Feb 26, 202520.8022.0820.5021.1121.111.96%1,120,173
Feb 25, 202521.3521.4520.5420.7020.70-4.03%760,193
Feb 24, 202521.8721.9621.5221.5721.57-0.87%539,714
Feb 21, 202522.8023.1321.6921.7621.76-3.42%441,413
Feb 20, 202522.6122.9122.3622.5322.53-0.18%419,252
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