Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.06	30.23	29.48	29.62	29.62	-0.30%	417,625
Oct 8, 2026	29.51	30.37	29.29	29.71	29.71	-1.33%	671,338
Oct 7, 2026	30.29	30.50	29.77	30.11	30.11	-2.30%	601,647
Oct 6, 2026	31.35	31.35	30.57	30.82	30.82	-0.80%	533,186
Oct 5, 2026	31.40	31.40	30.51	31.07	31.07	-1.33%	722,866
Oct 2, 2026	31.73	31.83	31.21	31.49	31.49	2.14%	736,098
Oct 1, 2026	30.87	31.68	30.67	30.83	30.83	0.16%	1,680,529
Sep 30, 2026	31.25	31.26	30.49	30.78	30.78	-0.93%	667,893
Sep 29, 2026	31.00	31.09	30.51	31.07	31.07	1.87%	712,438
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
Aug 20, 2026	30.24	30.81	29.91	30.52	30.52	-0.59%	1,284,658
Aug 19, 2026	32.34	32.55	30.58	30.70	30.70	-3.70%	1,122,154
Aug 18, 2026	31.98	32.72	31.10	31.88	31.88	-5.12%	1,016,483
Aug 17, 2026	33.51	33.87	33.24	33.60	33.60	0.84%	603,428
Aug 14, 2026	33.38	33.65	32.77	33.32	33.32	-0.48%	491,151
Aug 13, 2026	33.28	33.98	33.28	33.48	33.48	-0.03%	575,048
Aug 12, 2026	33.89	34.04	33.03	33.49	33.49	1.52%	828,524
Aug 11, 2026	33.00	33.08	32.35	32.99	32.99	2.84%	690,541
Aug 10, 2026	33.06	33.06	31.81	32.08	32.08	-1.75%	561,734
Aug 7, 2026	32.62	33.20	32.35	32.65	32.65	2.35%	851,979
Aug 6, 2026	31.53	32.76	30.83	31.90	31.90	-0.22%	884,930
Aug 5, 2026	32.01	32.80	31.80	31.97	31.97	-1.96%	636,615
Aug 4, 2026	32.34	32.89	31.86	32.61	32.61	3.99%	1,021,538
Aug 3, 2026	29.51	31.48	29.44	31.36	31.36	3.53%	953,660
Jul 31, 2026	30.31	30.84	29.54	30.29	30.29	2.40%	972,019