Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.79	31.98	30.13	31.78	31.78	3.42%	1,199,706
Jun 11, 2026	29.41	30.77	28.59	30.73	30.73	7.33%	1,433,289
Jun 10, 2026	29.17	30.39	28.48	28.63	28.63	-3.15%	1,254,998
Jun 9, 2026	30.68	32.05	28.11	29.56	29.56	-1.34%	1,797,804
Jun 8, 2026	30.57	30.96	29.31	29.96	29.96	2.78%	2,003,137
Jun 5, 2026	30.43	31.04	28.87	29.15	29.15	-7.52%	2,397,057
Jun 4, 2026	31.10	31.93	30.67	31.52	31.52	-1.84%	1,679,091
Jun 3, 2026	33.89	34.50	32.08	32.11	32.11	-3.11%	2,714,344
Jun 2, 2026	32.69	33.86	32.19	33.14	33.14	3.98%	3,442,018
Jun 1, 2026	32.38	33.58	31.46	31.87	31.87	-1.48%	3,634,393
May 29, 2026	34.43	34.46	31.80	32.35	32.35	-4.91%	5,817,456
May 28, 2026	36.81	38.65	34.00	34.02	34.02	-36.42%	10,545,290
May 27, 2026	55.09	55.76	53.02	53.51	53.51	-1.71%	1,572,659
May 26, 2026	53.67	54.77	51.81	54.44	54.44	5.79%	1,063,640
May 22, 2026	51.81	52.60	51.01	51.46	51.46	0.78%	682,318
May 21, 2026	49.21	51.21	48.78	51.06	51.06	2.47%	1,065,344
May 20, 2026	46.94	49.87	46.83	49.83	49.83	8.87%	770,953
May 19, 2026	45.86	47.51	44.88	45.77	45.77	-3.70%	697,523
May 18, 2026	50.86	50.90	46.73	47.53	47.53	-4.98%	748,235
May 15, 2026	49.78	50.81	48.50	50.02	50.02	-3.83%	943,087
May 14, 2026	51.99	53.08	51.00	52.01	52.01	0.29%	558,147
May 13, 2026	53.53	54.06	51.70	51.86	51.86	-0.23%	693,926
May 12, 2026	53.42	53.71	50.20	51.98	51.98	-5.42%	1,035,781
May 11, 2026	54.91	56.00	54.00	54.96	54.96	2.46%	901,035
May 8, 2026	51.72	53.92	51.20	53.64	53.64	6.51%	837,670
May 7, 2026	52.74	52.74	49.88	50.36	50.36	-3.32%	690,436
May 6, 2026	52.40	53.00	50.92	52.09	52.09	2.14%	746,905
May 5, 2026	50.78	51.27	50.33	51.00	51.00	3.07%	569,810
May 4, 2026	50.30	50.72	48.95	49.48	49.48	-1.36%	501,759
May 1, 2026	49.48	50.58	48.25	50.16	50.16	1.37%	578,825
Apr 30, 2026	48.66	49.67	47.49	49.48	49.48	3.58%	639,418
Apr 29, 2026	48.86	48.86	47.43	47.77	47.77	-0.75%	737,180
Apr 28, 2026	48.87	50.48	46.18	48.13	48.13	-6.36%	974,445
Apr 27, 2026	52.05	52.60	50.18	51.40	51.40	-1.66%	772,866
Apr 24, 2026	51.21	52.79	50.51	52.27	52.27	3.55%	1,228,931
Apr 23, 2026	50.00	51.59	49.26	50.48	50.48	0.82%	677,240
Apr 22, 2026	50.32	51.05	48.43	50.07	50.07	1.07%	869,975
Apr 21, 2026	49.17	50.75	49.01	49.54	49.54	0.53%	997,580
Apr 20, 2026	48.29	49.62	48.17	49.28	49.28	1.86%	985,369
Apr 17, 2026	47.12	48.55	46.18	48.38	48.38	5.54%	1,133,612
Apr 16, 2026	45.86	46.45	45.34	45.84	45.84	-0.04%	704,275
Apr 15, 2026	44.77	45.89	44.33	45.86	45.86	0.33%	598,143
Apr 14, 2026	46.45	46.49	44.37	45.71	45.71	0.09%	727,996
Apr 13, 2026	44.77	45.86	44.32	45.67	45.67	1.71%	932,516
Apr 10, 2026	45.18	45.92	44.67	44.90	44.90	0.94%	1,015,695
Apr 9, 2026	43.32	44.79	43.22	44.48	44.48	2.75%	1,153,129
Apr 8, 2026	43.27	44.19	42.30	43.29	43.29	7.50%	1,051,248
Apr 7, 2026	39.90	40.38	39.19	40.27	40.27	-0.54%	564,440
Apr 6, 2026	40.88	41.35	39.67	40.49	40.49	-0.88%	704,428
Apr 2, 2026	38.37	41.41	38.23	40.85	40.85	-0.07%	543,058