Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	27.69	27.85	27.06	27.42	-	-2.56%	581,597
Aug 31, 2026	28.04	29.37	27.76	28.14	28.14	1.48%	2,022,496
Aug 28, 2026	30.01	30.01	27.45	27.73	27.73	-8.36%	2,630,189
Aug 27, 2026	30.12	31.10	29.46	30.26	30.26	0.03%	2,547,797
Aug 26, 2026	37.26	37.91	29.86	30.25	30.25	3.17%	8,232,019
Aug 25, 2026	30.30	30.69	29.21	29.32	29.32	-0.71%	1,369,407
Aug 24, 2026	30.11	30.27	29.25	29.53	29.53	-3.21%	807,345
Aug 21, 2026	31.14	31.43	30.22	30.51	30.51	-0.03%	997,572
Aug 20, 2026	30.24	30.81	29.91	30.52	30.52	-0.59%	1,283,827
Aug 19, 2026	32.34	32.55	30.58	30.70	30.70	-3.70%	1,120,874
Aug 18, 2026	31.98	32.72	31.10	31.88	31.88	-5.12%	1,013,435
Aug 17, 2026	33.51	33.87	33.24	33.60	33.60	0.84%	601,081
Aug 14, 2026	33.38	33.65	32.77	33.32	33.32	-0.48%	489,692
Aug 13, 2026	33.28	33.98	33.28	33.48	33.48	-0.03%	574,856
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
Jul 30, 2026	29.30	29.99	29.00	29.58	29.58	5.87%	842,916
Jul 29, 2026	28.80	29.20	27.77	27.94	27.94	-4.15%	1,119,962
Jul 28, 2026	28.47	29.20	27.79	29.15	29.15	-2.12%	1,150,277
Jul 27, 2026	30.46	30.59	28.93	29.78	29.78	-1.81%	824,153
Jul 24, 2026	31.03	31.03	30.03	30.33	30.33	-1.97%	898,196
Jul 23, 2026	30.82	31.50	30.53	30.94	30.94	-0.96%	727,458
Jul 22, 2026	30.36	31.64	30.11	31.24	31.24	-0.32%	806,226
Jul 21, 2026	30.00	31.42	29.78	31.34	31.34	8.29%	1,078,353
Jul 20, 2026	29.40	29.59	28.83	28.94	28.94	0.31%	752,979
Jul 17, 2026	27.62	29.54	27.61	28.85	28.85	-0.59%	821,460
Jul 16, 2026	28.60	29.44	28.54	29.02	29.02	-2.52%	1,005,018
Jul 15, 2026	29.91	30.26	28.66	29.77	29.77	1.02%	913,397
Jul 14, 2026	29.82	29.92	28.67	29.47	29.47	3.19%	885,440
Jul 13, 2026	28.99	29.16	28.47	28.56	28.56	-4.48%	919,876
Jul 10, 2026	28.60	30.10	28.58	29.90	29.90	2.43%	993,551
Jul 9, 2026	29.43	29.88	29.01	29.19	29.19	3.73%	996,723
Jul 8, 2026	27.20	28.22	27.10	28.14	28.14	2.14%	1,231,818
Jul 7, 2026	28.00	28.61	27.20	27.55	27.55	-5.65%	1,692,609
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