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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	19.1	18.74	18.74	19.21	18.61	1.06M
June 26, 2025	19	19.03	19.03	19.2	18.9	371,300
June 25, 2025	18.95	18.97	18.97	19.06	18.76	443,626
June 24, 2025	18.61	18.92	18.92	19	18.55	377,712
June 23, 2025	18.16	18.32	18.32	18.38	18	465,410
June 20, 2025	18.55	18.21	18.21	18.63	18.04	888,396
June 18, 2025	18.4	18.27	18.27	18.59	18.24	459,600
June 17, 2025	18.43	18.4	18.4	18.73	18.37	418,007
June 16, 2025	18.46	18.66	18.66	18.91	18.39	491,722
June 13, 2025	18.63	18.36	18.36	18.8	18.24	653,333
June 12, 2025	18.87	19.06	19.06	19.1	18.82	588,600
June 11, 2025	19.16	19.14	19.14	19.42	18.68	1.1M
June 10, 2025	18.41	18.61	18.61	18.66	18.24	495,649
June 09, 2025	18.35	18.33	18.33	18.7	18.24	624,322
June 06, 2025	17.91	18.11	18.11	18.16	17.86	525,800
June 05, 2025	18.14	17.73	17.73	18.17	17.57	795,901
June 04, 2025	17.82	18.02	18.02	18.04	17.69	859,763
June 03, 2025	17.09	17.81	17.81	17.9	16.97	981,500
June 02, 2025	16.67	17.11	17.11	17.43	16.61	1.25M
May 30, 2025	17.37	16.71	16.71	17.39	16.59	1.42M
May 29, 2025	17.5	17.43	17.43	17.67	16.94	1.99M
May 28, 2025	18.06	16.94	16.94	18.92	16.77	3.22M
May 27, 2025	19.83	20.06	20.06	20.16	19.69	672,900
May 23, 2025	19.34	19.47	19.47	19.54	19.26	380,581
May 22, 2025	19.94	19.85	19.85	20.07	19.74	449,500
May 21, 2025	20.2	20.01	20.01	20.39	19.95	369,500
May 20, 2025	20.34	20.43	20.43	20.45	20.18	324,048
May 19, 2025	20.31	20.38	20.38	20.38	20.11	372,700
May 16, 2025	20.65	20.55	20.55	20.65	20.31	431,800
May 15, 2025	20.78	20.82	20.82	20.95	20.64	440,006
May 14, 2025	21	20.93	20.93	21.1	20.86	428,102
May 13, 2025	20.69	20.93	20.93	21.05	20.67	451,205
May 12, 2025	20.61	20.61	20.61	20.92	20.46	599,600
May 09, 2025	19.6	19.45	19.45	19.78	19.21	354,707
May 08, 2025	19.38	19.54	19.54	19.72	19.11	508,534
May 07, 2025	18.85	18.99	18.99	19.02	18.59	930,393
May 06, 2025	18.87	18.79	18.79	18.95	18.66	473,023
May 05, 2025	19.12	19.09	19.09	19.34	19.02	497,700
May 02, 2025	18.78	19.22	19.22	19.42	18.73	504,705
May 01, 2025	18.44	18.42	18.42	18.65	18.21	678,300
April 30, 2025	18.12	18.27	18.27	18.34	18.02	716,641
April 29, 2025	18.35	18.41	18.41	18.66	18.34	364,045
April 28, 2025	18.61	18.59	18.59	18.81	18.4	470,500
April 25, 2025	18.45	18.67	18.67	18.86	18.45	358,900
April 24, 2025	18.34	18.68	18.68	18.73	18.23	549,909
April 23, 2025	18.5	18.02	18.02	18.52	17.91	747,442
April 22, 2025	17.91	17.68	17.68	18.11	17.42	970,332
April 21, 2025	17.34	17.69	17.69	17.73	17.29	936,900
April 17, 2025	17.83	17.67	17.67	17.93	17.62	691,145
April 16, 2025	17.55	17.78	17.78	17.91	17.29	715,846
April 15, 2025	17.91	17.99	17.99	18.16	17.77	726,718
April 14, 2025	18.5	17.93	17.93	18.5	17.72	494,028
April 11, 2025	17.69	18.05	18.05	18.16	17.38	570,900
April 10, 2025	18.59	17.74	17.74	18.76	17.41	1.2M
April 09, 2025	16.93	19.38	19.38	19.73	16.88	1.41M
April 08, 2025	17.98	16.92	16.92	18.18	16.52	996,700
April 07, 2025	16.73	17.37	17.37	18.47	16.46	1.09M
April 04, 2025	17.44	17.51	17.51	17.62	16.78	926,321
April 03, 2025	19.57	18.18	18.18	19.58	18.15	724,461
April 02, 2025	20.13	20.52	20.52	20.57	20.07	479,908

Photronics, Inc. (PLAB) NASDAQ