Photronics, Inc. (PLAB) NASDAQ

40.85

-0.03(-0.07%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.37	40.85	40.85	41.41	38.23	541,493
April 01, 2026	41.31	40.88	40.88	42.74	40.81	839,942
March 31, 2026	37.86	40.41	40.41	40.48	37.79	1.04M
March 30, 2026	39.7	36.98	36.98	40.2	36.63	982,811
March 27, 2026	39.1	39.6	39.6	40.41	39	584,961
March 26, 2026	41.54	39.76	39.76	42.72	39.6	1.41M
March 25, 2026	42.67	43.26	43.26	43.63	42.03	1.3M
March 24, 2026	38.47	42.52	42.52	43.4	38.47	1.45M
March 23, 2026	37.44	39.27	39.27	39.85	37.08	1.18M
March 20, 2026	37.24	36.34	36.34	37.55	35.8	1.74M
March 19, 2026	34.92	36.98	36.98	37.61	34.2	772,990
March 18, 2026	34.66	35.41	35.41	35.97	34.66	711,667
March 17, 2026	34.71	34.68	34.68	35.34	34	635,953
March 16, 2026	34.68	34.5	34.5	34.9	33.97	520,005
March 13, 2026	33.53	33.55	33.55	34.01	32.95	441,905
March 12, 2026	33.48	33.03	33.03	33.73	32.53	695,577
March 11, 2026	33.91	34.39	34.39	34.99	33.59	528,776
March 10, 2026	34.15	34.1	34.1	35.34	33.85	783,270
March 09, 2026	32.26	34.21	34.21	34.38	31.8	683,308
March 06, 2026	33.5	32.8	32.8	34.89	32.62	881,700
March 05, 2026	36.94	35.14	35.14	37.39	34.4	969,889
March 04, 2026	36.37	37.99	37.99	38.2	36.08	1.13M
March 03, 2026	35	35.26	35.26	35.55	34	1.55M
March 02, 2026	36.35	36.93	36.93	37.77	35.92	1.11M
February 27, 2026	37.57	37.43	37.43	38.65	36.76	1.11M
February 26, 2026	42.99	38.66	38.66	43.34	37.53	2.02M
February 25, 2026	39.3	43.57	43.57	45.4	38.51	3.47M
February 24, 2026	37.61	37.99	37.99	39.77	36.65	2.43M
February 23, 2026	37.98	37.03	37.03	37.98	36.2	648,826
February 20, 2026	36.9	38	0	38.46	36.83	784,099
February 19, 2026	37.06	37.25	0	37.53	36	876,584
February 18, 2026	38.63	37.55	0	39.48	36.97	1.05M
February 17, 2026	38.04	38.62	0	38.93	36.88	807,318
February 13, 2026	37.13	38.8	0	39.04	36.53	1.22M
February 12, 2026	38.32	37.3	0	38.92	36.82	1.01M
February 11, 2026	38.56	38.1	0	39	36.96	767,749
February 10, 2026	37.77	37.56	0	38.67	36.8	792,500
February 09, 2026	37.18	37.54	0	37.73	36.61	874,834
February 06, 2026	35.05	37.24	0	37.42	34.87	1.1M
February 05, 2026	33.21	34.39	0	34.54	32.5	1.07M
February 04, 2026	35.2	33.93	0	36.7	33	1.14M
February 03, 2026	36.95	35.19	0	38.09	34.1	1.44M
February 02, 2026	34.12	36.1	0	36.39	34	946,612
January 30, 2026	34.42	34.57	0	36.16	34.35	857,000
January 29, 2026	36	35.28	0	36.39	33.4	952,537
January 28, 2026	36.3	35.94	0	36.59	35.08	1.1M
January 27, 2026	35.18	35.62	0	36.05	34.78	1.18M
January 26, 2026	34.72	34.69	0	35.98	33.9	958,500
January 23, 2026	36.17	34.72	0	36.18	34.2	1.14M
January 22, 2026	37.86	36.17	0	38.45	35.22	2.22M
January 21, 2026	35.19	36.25	0	36.9	34.27	2.45M
January 20, 2026	33.89	34.44	0	34.8	33.33	953,400
January 16, 2026	34.91	34.53	0	35.47	33.8	1.15M
January 15, 2026	32.84	34.22	0	34.75	32.53	1.37M
January 14, 2026	32.89	31.42	0	33.69	31.08	1.25M
January 13, 2026	33.7	33.39	0	34.8	33	1.04M
January 12, 2026	32.82	33.7	0	33.84	32.26	801,529
January 09, 2026	31.94	33.33	0	33.43	31.9	1.21M
January 08, 2026	34.43	31.78	0	34.72	31.5	1.44M
January 07, 2026	34.58	34.86	0	35.14	33.82	1.09M