Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.10	28.36	26.90	27.58	27.58	-5.29%	810,210
Oct 29, 2026	29.04	29.69	28.94	29.12	29.12	-0.75%	632,036
Oct 28, 2026	29.16	29.79	28.87	29.34	29.34	1.80%	552,329
Oct 27, 2026	28.35	28.94	28.05	28.82	28.82	3.41%	703,773
Oct 26, 2026	28.42	28.71	27.86	27.87	27.87	-0.99%	623,907
Oct 23, 2026	27.67	28.32	27.40	28.15	28.15	0.90%	786,388
Oct 22, 2026	27.77	28.35	27.38	27.90	27.90	-3.56%	883,150
Oct 21, 2026	29.03	29.22	28.79	28.93	28.93	1.08%	652,316
Oct 20, 2026	28.07	29.00	27.77	28.62	28.62	0.95%	669,837
Oct 19, 2026	28.31	28.78	27.87	28.35	28.35	3.02%	654,269
Oct 16, 2026	28.22	28.82	27.49	27.52	27.52	-3.54%	672,266
Oct 15, 2026	27.75	28.71	27.04	28.53	28.53	0.60%	1,109,986
Oct 14, 2026	28.45	28.75	27.93	28.36	28.36	-2.61%	900,472
Oct 13, 2026	28.73	29.16	28.51	29.12	29.12	-0.41%	637,912
Oct 12, 2026	29.30	29.43	29.02	29.24	29.24	-1.28%	734,700
Oct 9, 2026	30.06	30.23	29.48	29.62	29.62	-0.30%	417,643
Oct 8, 2026	29.51	30.37	29.29	29.71	29.71	-1.33%	672,061
Oct 7, 2026	30.29	30.50	29.77	30.11	30.11	-2.30%	601,663
Oct 6, 2026	31.35	31.35	30.57	30.82	30.82	-0.80%	562,458
Oct 5, 2026	31.40	31.40	30.51	31.07	31.07	-1.33%	723,840
Oct 2, 2026	31.73	31.83	31.21	31.49	31.49	2.14%	737,332
Oct 1, 2026	30.87	31.68	30.67	30.83	30.83	0.16%	1,700,809
Sep 30, 2026	31.25	31.26	30.49	30.78	30.78	-0.93%	672,029
Sep 29, 2026	31.00	31.09	30.51	31.07	31.07	1.87%	712,937
Sep 28, 2026	30.25	30.58	29.64	30.50	30.50	0.33%	872,124
Sep 25, 2026	30.11	30.54	29.83	30.40	30.40	1.98%	623,865
Sep 24, 2026	29.95	30.06	29.38	29.81	29.81	-1.78%	575,193
Sep 23, 2026	30.34	30.39	29.49	30.35	30.35	-0.23%	771,243
Sep 22, 2026	29.28	30.51	29.00	30.42	30.42	3.68%	988,022
Sep 21, 2026	29.62	29.62	29.00	29.34	29.34	0.79%	666,766
Sep 18, 2026	28.76	29.17	28.50	29.11	29.11	2.10%	1,224,427
Sep 17, 2026	28.36	28.65	28.10	28.51	28.51	2.37%	795,945
Sep 16, 2026	27.49	28.41	27.38	27.85	27.85	2.16%	1,084,917
Sep 15, 2026	27.54	27.78	26.93	27.26	27.26	0.37%	842,349
Sep 14, 2026	27.33	27.85	27.14	27.16	27.16	-6.31%	1,077,314
Sep 11, 2026	28.79	29.28	28.59	28.99	28.99	2.15%	621,489
Sep 10, 2026	28.40	28.67	28.12	28.38	28.38	-2.47%	771,703
Sep 9, 2026	29.12	29.68	28.89	29.10	29.10	-0.89%	823,251
Sep 8, 2026	29.77	29.98	29.06	29.36	29.36	0.79%	1,008,765
Sep 4, 2026	28.70	29.19	28.33	29.13	29.13	3.37%	1,056,182
Sep 3, 2026	27.73	28.39	27.35	28.18	28.18	1.11%	836,440
Sep 2, 2026	27.41	28.10	27.30	27.87	27.87	1.98%	1,213,351
Sep 1, 2026	27.69	27.85	27.06	27.33	27.33	-2.88%	3,002,295
Aug 31, 2026	28.04	29.37	27.76	28.14	28.14	1.48%	2,027,632
Aug 28, 2026	30.01	30.01	27.45	27.73	27.73	-8.36%	2,638,672
Aug 27, 2026	30.12	31.10	29.46	30.26	30.26	0.03%	2,604,645
Aug 26, 2026	37.26	37.91	29.86	30.25	30.25	3.17%	8,327,606
Aug 25, 2026	30.30	30.69	29.21	29.32	29.32	-0.71%	1,377,094
Aug 24, 2026	30.11	30.27	29.25	29.53	29.53	-3.21%	808,089
Aug 21, 2026	31.14	31.43	30.22	30.51	30.51	-0.03%	999,356