Photronics, Inc. - PLAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	22.34	22.52	22.52	22.7	22.28	373,989
February 03, 2025	22.27	22.39	22.39	22.85	21.97	605,774
January 31, 2025	23.13	22.99	22.99	23.48	22.77	510,181
January 30, 2025	23.2	23.06	23.06	23.29	22.89	320,100
January 29, 2025	22.69	22.82	22.82	22.97	22.5	396,117
January 28, 2025	22.6	22.5	22.5	22.78	22.27	335,296
January 27, 2025	22.71	22.63	22.63	23.12	22.48	600,157
January 24, 2025	23.44	23.31	23.31	23.53	23.07	323,571
January 23, 2025	23.46	23.51	23.51	23.7	23.18	416,400
January 22, 2025	24.2	23.94	23.94	24.75	23.91	469,934
January 21, 2025	24.9	24.1	24.1	24.95	24.07	498,400
January 17, 2025	24.64	24.6	24.6	24.75	24.32	158,698
January 16, 2025	24.3	24.15	24.15	24.71	24.05	450,832
January 15, 2025	24.1	24.11	24.11	24.36	23.96	406,141
January 14, 2025	23.88	23.54	23.54	24.14	23.39	509,500
January 13, 2025	23.08	23.62	23.62	23.64	22.95	510,427
January 10, 2025	23.75	23.53	23.53	23.98	23.26	416,241
January 08, 2025	24.15	24.22	24.22	24.32	23.93	151,255
January 07, 2025	24.61	24.47	24.47	25.36	24.43	888,132
January 06, 2025	24.29	24.57	24.57	25.2	24.29	516,182
January 03, 2025	24.1	24.12	24.12	24.25	23.68	304,409
January 02, 2025	23.98	24.01	24.01	24.55	23.72	407,535
December 31, 2024	23.69	23.56	23.56	23.99	23.48	392,200
December 30, 2024	23.6	23.52	23.52	23.81	23.29	452,900
December 27, 2024	24.09	23.92	23.92	24.45	23.51	300,599
December 26, 2024	24.01	24.27	24.27	24.35	23.85	363,973
December 24, 2024	23.8	24.19	24.19	24.2	23.7	313,800
December 23, 2024	24.08	23.85	23.85	24.46	23.81	514,317
December 20, 2024	23.96	24.04	24.04	24.61	23.82	2.03M
December 19, 2024	25.54	24.41	24.41	25.72	24.31	762,333
December 18, 2024	26.47	26.86	26.86	27.08	26.41	289,415
December 17, 2024	26.43	26.23	26.23	26.9	25.93	481,410
December 16, 2024	26.44	26.5	26.5	26.67	25.93	480,629
December 13, 2024	26.38	26.49	26.49	27.13	26.1	552,037
December 12, 2024	27.76	26.27	26.27	27.93	25.55	810,700
December 11, 2024	29.69	28.06	28.06	31.6	27.82	1.97M
December 10, 2024	25.83	25.53	25.53	25.83	25.34	84,807
December 09, 2024	25.61	25.83	25.83	26.32	25.42	406,635
December 06, 2024	24.46	25.25	25.25	25.29	24.21	297,282
December 05, 2024	25.11	24.26	24.26	25.15	24.19	288,723
December 04, 2024	25.28	25.19	25.19	25.49	25.13	48,280
December 03, 2024	25.15	25.02	25.02	25.21	24.75	529,518
December 02, 2024	24.86	25.34	25.34	25.47	24.78	373,615
November 29, 2024	24.55	24.91	24.91	25.08	24.36	180,778
November 27, 2024	25.36	24.18	24.18	25.51	24.07	695,319
November 26, 2024	25.5	25.36	25.36	25.63	25.19	699,800
November 25, 2024	25.22	25.43	25.43	25.93	25.22	420,469
November 22, 2024	24.4	24.89	24.89	25.08	24.4	329,483
November 21, 2024	24.4	24.44	24.44	24.65	24.12	331,557
November 20, 2024	23.86	24.1	24.1	24.19	23.79	385,300
November 19, 2024	23.62	23.94	23.94	23.96	23.42	271,600
November 18, 2024	23.55	23.86	23.86	24.05	23.5	279,726
November 15, 2024	24.41	23.65	23.65	24.41	23.6	420,371
November 14, 2024	24.72	24.66	24.66	25.03	24.51	410,300
November 13, 2024	25.35	24.49	24.49	25.55	24.44	295,517
November 12, 2024	25.61	25.28	25.28	25.7	24.87	311,323
November 11, 2024	25.59	25.71	25.71	25.83	25.29	259,949
November 08, 2024	25.77	25.49	25.49	25.96	25.39	323,900
November 07, 2024	25.42	25.95	25.95	26.3	25.39	416,941
November 06, 2024	24.96	25.27	25.27	25.52	24.46	618,939

Photronics, Inc. (PLAB) NASDAQ