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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.04	24.02	24.02	24.31	23.84	587,638
December 03, 2025	23.44	24.24	24.24	24.27	23.1	666,814
December 02, 2025	22.78	23.49	23.49	23.63	22.69	2.19M
December 01, 2025	22.65	22.44	22.44	22.93	22.3	623,900
November 28, 2025	22.93	22.91	22.91	22.98	22.76	316,323
November 26, 2025	22.77	22.71	22.71	23.1	22.62	946,646
November 25, 2025	22.1	22.77	22.77	22.85	21.85	931,848
November 24, 2025	21.14	21.77	21.77	21.88	21.14	503,800
November 21, 2025	20.22	21.06	21.06	21.38	20.05	673,046
November 20, 2025	21.16	20.28	20.28	21.43	20.19	562,725
November 19, 2025	20.73	20.57	20.57	21.14	20.44	556,543
November 18, 2025	20.5	20.6	20.6	20.84	20.45	452,586
November 17, 2025	21.04	20.74	20.74	21.24	20.65	510,900
November 14, 2025	20.71	21.12	21.12	21.33	20.54	487,540
November 13, 2025	22.27	21.52	21.52	22.34	21.3	568,700
November 12, 2025	22.3	22.45	22.45	22.72	22.25	546,700
November 11, 2025	22.3	21.98	21.98	22.31	21.77	350,022
November 10, 2025	22.15	22.48	22.48	22.67	21.95	656,392
November 07, 2025	22.24	21.71	21.71	22.35	21	1.16M
November 06, 2025	23.3	22.68	22.68	23.41	22.61	494,405
November 05, 2025	22.75	23.26	23.26	23.57	22.51	577,693
November 04, 2025	23.52	22.62	22.62	23.91	22.61	684,109
November 03, 2025	24	24.27	24.27	24.28	23.8	589,200
October 31, 2025	23.88	23.9	23.9	24.4	23.84	501,235
October 30, 2025	24.06	23.93	23.93	24.35	23.87	442,264
October 29, 2025	24.5	24.12	24.12	24.75	23.85	518,325
October 28, 2025	23.74	23.99	23.99	24.28	23.66	575,236
October 27, 2025	24.11	24.03	24.03	24.54	23.88	525,500
October 24, 2025	24.38	23.92	23.92	24.45	23.92	487,879
October 23, 2025	22.96	23.94	23.94	24.09	22.96	587,963
October 22, 2025	24.09	23.24	23.24	24.27	22.96	649,685
October 21, 2025	24.19	24.39	24.39	24.44	23.96	526,987
October 20, 2025	23.35	24.44	24.44	24.49	23.35	605,418
October 17, 2025	23.1	23.09	23.09	23.25	22.81	440,744
October 16, 2025	23.83	23.39	23.39	24.15	23.35	741,904
October 15, 2025	23.69	23.5	23.5	23.73	22.87	759,004
October 14, 2025	22.58	23.14	23.14	23.48	22.56	745,025
October 13, 2025	22.88	23.2	23.2	23.31	22.56	798,855
October 10, 2025	23.99	21.82	21.82	24.23	21.76	1.28M
October 09, 2025	23.45	23.99	23.99	24.07	23.03	873,949
October 08, 2025	23.11	23.55	23.55	23.9	22.94	1.36M
October 07, 2025	25.04	23.28	23.28	25.37	23.19	1.17M
October 06, 2025	24.98	25.05	25.05	25.38	24.75	837,700
October 03, 2025	24.86	24.4	24.4	25.02	24.28	1.16M
October 02, 2025	23.71	24.58	24.58	24.89	23.57	1.89M
October 01, 2025	22.82	23.3	23.3	23.4	22.54	786,785
September 30, 2025	22.98	22.95	22.95	23.13	22.62	519,033
September 29, 2025	23.51	23.04	23.04	23.51	22.89	591,940
September 26, 2025	23.83	23.22	23.22	23.88	23.01	834,628
September 25, 2025	24.2	23.91	23.91	24.32	23.67	662,643
September 24, 2025	24.71	24.57	24.57	25.03	24.35	619,115
September 23, 2025	25.2	24.73	24.73	25.51	24.69	702,310
September 22, 2025	25.1	25.06	25.06	25.33	24.79	767,247
September 19, 2025	24.99	24.94	24.94	25.02	24.5	2.74M
September 18, 2025	24.3	24.99	24.99	25	24.08	1.03M
September 17, 2025	22.89	23.41	23.41	23.94	22.81	923,000
September 16, 2025	23.06	22.91	22.91	23.23	22.72	1.11M
September 15, 2025	22.6	22.81	22.81	22.99	22.53	439,276
September 12, 2025	22.76	22.53	22.53	22.78	22.44	434,591
September 11, 2025	22.1	22.79	22.79	22.87	22.09	519,190

Photronics, Inc. (PLAB) NASDAQ