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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.43	22.01	22.01	22.53	21.86	596,183
September 09, 2025	22.71	22.3	22.3	22.84	22.24	508,656
September 08, 2025	22.79	22.64	22.64	22.88	22.38	628,332
September 05, 2025	22.39	22.64	22.64	22.94	22.39	662,200
September 04, 2025	21.7	22.22	22.22	22.24	21.44	567,369
September 03, 2025	22.01	21.82	21.82	22.19	21.65	1.77M
September 02, 2025	22.15	22.02	22.02	22.34	21.76	565,612
August 29, 2025	23.34	22.67	22.67	23.5	22.55	994,639
August 28, 2025	24.22	23.58	23.58	24.97	23.42	1.11M
August 27, 2025	23.48	23.97	23.97	24.51	22.6	2.14M
August 26, 2025	22	22.27	22.27	22.56	22	802,230
August 25, 2025	22.06	22.07	22.07	22.22	21.96	527,229
August 22, 2025	21.19	22.08	22.08	22.15	21.07	520,530
August 21, 2025	20.58	20.89	20.89	21.03	20.53	319,842
August 20, 2025	21.01	20.64	20.64	21.05	20.43	505,040
August 19, 2025	20.9	21.05	21.05	21.47	20.88	366,316
August 18, 2025	20.75	21.04	21.04	21.3	20.68	307,023
August 15, 2025	21.14	20.71	20.71	21.14	20.57	433,538
August 14, 2025	21.45	21.35	21.35	21.45	21.14	350,208
August 13, 2025	21.29	21.73	21.73	21.84	21.29	448,100
August 12, 2025	20.01	21.18	21.18	21.2	19.85	507,920
August 11, 2025	20.42	19.83	19.83	20.55	19.81	462,612
August 08, 2025	19.9	20.21	20.21	20.28	19.5	414,226
August 07, 2025	20.18	19.78	19.78	20.18	19.64	356,811
August 06, 2025	19.64	19.69	19.69	19.79	19.46	453,682
August 05, 2025	19.95	19.74	19.74	20.13	19.72	512,078
August 04, 2025	19.93	19.96	19.96	20.03	19.74	367,900
August 01, 2025	19.96	19.79	19.79	20.22	19.45	733,401
July 31, 2025	20.87	20.36	20.36	20.9	20.03	934,414
July 30, 2025	21.51	21.25	21.25	21.76	20.91	838,323
July 29, 2025	21.25	21.39	21.39	21.85	20.95	945,591
July 28, 2025	20.04	21.12	21.12	21.25	20	1.06M
July 25, 2025	19.5	19.72	19.72	19.77	19.26	378,490

Photronics, Inc. (PLAB) NASDAQ