Skip to main content
logo
Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
23.90
-0.03 (-0.13%)
At close: Oct 31, 2025, 4:00 PM EDT
23.88
-0.02 (-0.08%)
After-hours: Oct 31, 2025, 7:55 PM EDT

Photronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.8824.4023.8423.9023.90-0.13%491,183
Oct 30, 202524.0624.3523.8723.9323.93-0.79%442,264
Oct 29, 202524.5024.7523.8524.1224.120.54%518,325
Oct 28, 202523.7424.2823.6623.9923.99-0.17%575,236
Oct 27, 202524.1124.5423.8824.0324.030.46%525,477
Oct 24, 202524.3824.4523.9223.9223.92-0.08%487,879
Oct 23, 202522.9624.0922.9623.9423.943.01%587,963
Oct 22, 202524.0924.2722.9623.2423.24-4.72%666,550
Oct 21, 202524.1924.4423.9624.3924.39-0.20%526,987
Oct 20, 202523.3524.4923.3524.4424.445.85%605,418
Oct 17, 202523.1023.2522.8123.0923.09-1.28%440,744
Oct 16, 202523.8324.1523.3523.3923.39-0.47%741,904
Oct 15, 202523.6923.7322.8723.5023.501.56%759,004
Oct 14, 202522.5823.4822.5623.1423.14-0.26%745,025
Oct 13, 202522.8823.3122.5623.2023.206.32%798,855
Oct 10, 202523.9924.2321.7621.8221.82-9.05%1,283,626
Oct 9, 202523.4524.0723.0323.9923.991.87%873,949
Oct 8, 202523.1123.9022.9423.5523.551.16%1,358,835
Oct 7, 202525.0425.3723.1923.2823.28-7.07%1,166,566
Oct 6, 202524.9825.3824.7525.0525.052.66%837,692
Oct 3, 202524.8625.0224.2824.4024.40-0.73%1,164,932
Oct 2, 202523.7124.8923.5724.5824.585.49%1,892,602
Oct 1, 202522.8223.4022.5423.3023.301.53%786,785
Sep 30, 202522.9823.1322.6222.9522.95-0.39%519,033
Sep 29, 202523.5123.5122.8923.0423.04-0.78%591,940
Sep 26, 202523.8323.8823.0123.2223.22-2.89%834,628
Sep 25, 202524.2024.3223.6723.9123.91-2.69%662,643
Sep 24, 202524.7125.0324.3524.5724.57-0.65%619,115
Sep 23, 202525.2025.5124.6924.7324.73-1.32%702,310
Sep 22, 202525.1025.3324.7925.0625.060.48%767,247
Sep 19, 202524.9925.0224.5024.9424.94-0.20%2,740,327
Sep 18, 202524.3025.0024.0824.9924.996.75%1,031,867
Sep 17, 202522.8923.9422.8123.4123.412.18%923,135
Sep 16, 202523.0623.2322.7222.9122.910.44%1,108,168
Sep 15, 202522.6022.9922.5322.8122.811.24%439,276
Sep 12, 202522.7622.7822.4422.5322.53-1.14%434,591
Sep 11, 202522.1022.8722.0922.7922.793.54%564,921
Sep 10, 202522.4322.5321.8622.0122.01-1.30%596,183
Sep 9, 202522.7122.8422.2422.3022.30-1.50%508,656
Sep 8, 202522.7922.8822.3822.6422.64-628,332
Sep 5, 202522.3922.9422.3922.6422.641.89%662,186
Sep 4, 202521.7022.2421.4422.2222.221.83%567,369
Sep 3, 202522.0122.1921.6521.8221.82-0.91%1,771,220
Sep 2, 202522.1522.3421.7622.0222.02-2.87%565,612
Aug 29, 202523.3423.5022.5522.6722.67-3.86%994,639
Aug 28, 202524.2224.9723.4223.5823.58-1.63%1,106,921
Aug 27, 202523.4824.5122.6023.9723.977.63%2,140,938
Aug 26, 202522.0022.5622.0022.2722.270.91%802,230
Aug 25, 202522.0622.2221.9622.0722.07-0.05%527,229
Aug 22, 202521.1922.1521.0722.0822.085.70%520,530