Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	35.19	36.90	34.27	36.29	-	5.37%	2,108,019
Jan 20, 2026	33.89	34.80	33.33	34.44	34.44	-0.26%	938,575
Jan 16, 2026	34.91	35.47	33.80	34.53	34.53	0.91%	1,112,917
Jan 15, 2026	32.84	34.75	32.53	34.22	34.22	8.91%	1,355,184
Jan 14, 2026	32.89	33.69	31.08	31.42	31.42	-5.90%	1,246,056
Jan 13, 2026	33.70	34.80	33.00	33.39	33.39	-0.92%	1,041,724
Jan 12, 2026	32.82	33.84	32.26	33.70	33.70	1.11%	800,574
Jan 9, 2026	31.94	33.43	31.90	33.33	33.33	4.88%	1,212,899
Jan 8, 2026	34.43	34.72	31.50	31.78	31.78	-8.84%	1,440,188
Jan 7, 2026	34.58	35.14	33.82	34.86	34.86	-0.97%	1,090,402
Jan 6, 2026	34.14	35.77	33.75	35.20	35.20	5.45%	2,046,180
Jan 5, 2026	34.02	34.99	33.20	33.38	33.38	-0.09%	1,333,773
Jan 2, 2026	33.09	33.71	32.43	33.41	33.41	4.41%	991,854
Dec 31, 2025	33.85	34.40	31.93	32.00	32.00	-5.04%	988,141
Dec 30, 2025	33.28	33.95	33.00	33.70	33.70	2.21%	925,580
Dec 29, 2025	33.38	33.80	32.76	32.97	32.97	-2.25%	658,516
Dec 26, 2025	33.81	34.17	33.56	33.73	33.73	0.18%	702,116
Dec 24, 2025	34.20	34.20	33.11	33.67	33.67	-1.55%	423,497
Dec 23, 2025	34.06	34.43	33.85	34.20	34.20	-0.64%	702,557
Dec 22, 2025	33.98	34.66	33.30	34.42	34.42	4.02%	1,273,655
Dec 19, 2025	32.78	33.56	32.68	33.09	33.09	0.67%	2,262,702
Dec 18, 2025	34.00	34.05	32.87	32.87	32.87	-0.27%	1,114,368
Dec 17, 2025	34.42	34.70	32.40	32.96	32.96	-4.07%	1,370,921
Dec 16, 2025	36.49	36.77	33.92	34.36	34.36	-6.50%	1,896,129
Dec 15, 2025	36.76	37.89	36.02	36.75	36.75	1.21%	2,280,247
Dec 12, 2025	39.45	39.80	35.69	36.31	36.31	-8.47%	3,320,658
Dec 11, 2025	37.45	39.67	36.77	39.67	39.67	6.21%	4,122,610
Dec 10, 2025	32.18	38.15	31.75	37.35	37.35	45.39%	15,484,812
Dec 9, 2025	25.11	25.80	25.03	25.69	25.69	1.74%	1,567,629
Dec 8, 2025	24.20	25.33	24.20	25.25	25.25	4.55%	997,669
Dec 5, 2025	24.22	24.43	24.00	24.15	24.15	0.54%	575,334
Dec 4, 2025	24.04	24.31	23.84	24.02	24.02	-0.91%	628,584
Dec 3, 2025	23.44	24.27	23.10	24.24	24.24	3.19%	666,814
Dec 2, 2025	22.78	23.63	22.69	23.49	23.49	4.68%	2,194,890
Dec 1, 2025	22.65	22.93	22.30	22.44	22.44	-2.05%	623,871
Nov 28, 2025	22.93	22.98	22.76	22.91	22.91	0.88%	316,323
Nov 26, 2025	22.77	23.10	22.62	22.71	22.71	-0.26%	946,646
Nov 25, 2025	22.10	22.85	21.85	22.77	22.77	4.59%	934,495
Nov 24, 2025	21.14	21.88	21.14	21.77	21.77	3.37%	503,794
Nov 21, 2025	20.22	21.38	20.05	21.06	21.06	3.85%	673,046
Nov 20, 2025	21.16	21.43	20.19	20.28	20.28	-1.41%	562,725
Nov 19, 2025	20.73	21.14	20.44	20.57	20.57	-0.15%	570,897
Nov 18, 2025	20.50	20.84	20.45	20.60	20.60	-0.68%	452,586
Nov 17, 2025	21.04	21.24	20.65	20.74	20.74	-1.80%	510,890
Nov 14, 2025	20.71	21.33	20.54	21.12	21.12	-1.86%	487,869
Nov 13, 2025	22.27	22.34	21.30	21.52	21.52	-4.14%	568,662
Nov 12, 2025	22.30	22.72	22.25	22.45	22.45	2.14%	546,732
Nov 11, 2025	22.31	22.31	21.77	21.98	21.98	-2.22%	356,858
Nov 10, 2025	22.15	22.67	21.95	22.48	22.48	3.55%	656,392
Nov 7, 2025	22.24	22.35	21.00	21.71	21.71	-4.28%	1,179,724