Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	30.36	31.64	30.11	31.24	31.24	-0.32%	804,346
Jul 21, 2026	30.00	31.42	29.78	31.34	31.34	8.29%	1,052,272
Jul 20, 2026	29.40	29.59	28.83	28.94	28.94	0.31%	752,971
Jul 17, 2026	27.62	29.54	27.61	28.85	28.85	-0.59%	820,351
Jul 16, 2026	28.60	29.44	28.54	29.02	29.02	-2.52%	1,004,575
Jul 15, 2026	29.91	30.26	28.66	29.77	29.77	1.02%	907,771
Jul 14, 2026	29.82	29.92	28.67	29.47	29.47	3.19%	884,355
Jul 13, 2026	28.99	29.16	28.47	28.56	28.56	-4.48%	915,422
Jul 10, 2026	28.60	30.10	28.58	29.90	29.90	2.43%	991,468
Jul 9, 2026	29.43	29.88	29.01	29.19	29.19	3.73%	993,650
Jul 8, 2026	27.20	28.22	27.10	28.14	28.14	2.14%	1,230,646
Jul 7, 2026	28.00	28.61	27.20	27.55	27.55	-5.65%	1,691,364
Jul 6, 2026	29.44	29.99	28.90	29.20	29.20	1.18%	1,635,719
Jul 2, 2026	30.43	30.84	28.28	28.86	28.86	-4.78%	1,572,865
Jul 1, 2026	31.10	31.88	30.17	30.31	30.31	-6.82%	1,318,058
Jun 30, 2026	31.60	32.70	31.40	32.53	32.53	4.00%	988,181
Jun 29, 2026	30.86	31.50	29.58	31.28	31.28	1.92%	1,496,327
Jun 26, 2026	31.24	31.52	29.94	30.69	30.69	-6.58%	4,356,252
Jun 25, 2026	32.25	33.43	31.13	32.85	32.85	3.79%	1,167,586
Jun 24, 2026	31.74	32.03	30.90	31.65	31.65	0.32%	1,229,733
Jun 23, 2026	31.82	32.65	31.27	31.55	31.55	-7.37%	1,197,562
Jun 22, 2026	34.27	34.31	32.80	34.06	34.06	1.28%	1,252,017
Jun 18, 2026	32.89	33.79	32.40	33.63	33.63	8.45%	2,274,263
Jun 17, 2026	31.37	32.50	30.96	31.01	31.01	1.91%	1,370,530
Jun 16, 2026	32.82	32.91	30.38	30.43	30.43	-7.06%	1,607,259
Jun 15, 2026	32.03	33.85	32.02	32.74	32.74	3.02%	1,936,508
Jun 12, 2026	30.79	31.98	30.13	31.78	31.78	3.42%	1,202,084
Jun 11, 2026	29.41	30.77	28.59	30.73	30.73	7.33%	1,445,210
Jun 10, 2026	29.17	30.39	28.48	28.63	28.63	-3.15%	1,270,407
Jun 9, 2026	30.68	32.05	28.11	29.56	29.56	-1.34%	1,813,078
Jun 8, 2026	30.57	30.96	29.31	29.96	29.96	2.78%	2,007,986
Jun 5, 2026	30.43	31.04	28.87	29.15	29.15	-7.52%	2,418,177
Jun 4, 2026	31.10	31.93	30.67	31.52	31.52	-1.84%	1,700,434
Jun 3, 2026	33.89	34.50	32.08	32.11	32.11	-3.11%	2,746,124
Jun 2, 2026	32.69	33.86	32.19	33.14	33.14	3.98%	3,472,115
Jun 1, 2026	32.38	33.58	31.46	31.87	31.87	-1.48%	3,668,227
May 29, 2026	34.43	34.46	31.80	32.35	32.35	-4.91%	5,828,797
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