Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.81	52.60	51.01	51.46	51.46	0.78%	677,369
May 21, 2026	49.21	51.21	48.78	51.06	51.06	2.47%	1,062,853
May 20, 2026	46.94	49.87	46.83	49.83	49.83	8.87%	768,543
May 19, 2026	45.86	47.51	44.88	45.77	45.77	-3.70%	694,790
May 18, 2026	50.86	50.90	46.73	47.53	47.53	-4.98%	746,913
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
Apr 1, 2026	41.31	42.74	40.81	40.88	40.88	1.16%	841,220
Mar 31, 2026	37.86	40.48	37.79	40.41	40.41	9.28%	1,039,436
Mar 30, 2026	39.70	40.20	36.63	36.98	36.98	-6.62%	986,403
Mar 27, 2026	39.10	40.41	39.00	39.60	39.60	-0.40%	585,141
Mar 26, 2026	41.54	42.72	39.60	39.76	39.76	-8.09%	1,415,130
Mar 25, 2026	42.67	43.63	42.03	43.26	43.26	1.74%	1,301,732
Mar 24, 2026	38.47	43.40	38.47	42.52	42.52	8.28%	1,452,024
Mar 23, 2026	37.44	39.86	37.08	39.27	39.27	8.06%	1,184,103
Mar 20, 2026	37.24	37.55	35.80	36.34	36.34	-1.73%	1,737,478
Mar 19, 2026	34.92	37.61	34.20	36.98	36.98	4.43%	779,228
Mar 18, 2026	34.66	35.97	34.66	35.41	35.41	2.10%	713,524
Mar 17, 2026	34.71	35.34	34.00	34.68	34.68	0.52%	636,507
Mar 16, 2026	34.68	34.90	33.97	34.50	34.50	2.83%	520,245
Mar 13, 2026	33.53	34.01	32.95	33.55	33.55	1.57%	444,327