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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	19.45	19.6	19.6	19.61	19.17	433,400
July 23, 2025	19.37	19.53	19.53	19.53	19.13	304,840
July 22, 2025	19.59	19.32	19.32	19.75	19.32	476,020
July 21, 2025	19.37	19.5	19.5	19.7	19.34	361,100
July 18, 2025	19.82	19.22	19.22	19.82	19.15	454,800
July 17, 2025	19.1	19.63	19.63	19.81	19.09	544,851
July 16, 2025	19.11	19.17	19.17	19.24	18.61	516,339
July 15, 2025	19.61	19.16	19.16	19.88	19.15	464,305
July 14, 2025	19.27	19.3	19.3	19.38	18.98	420,753
July 11, 2025	19.54	19.49	19.49	19.8	19.43	411,507
July 10, 2025	19.93	19.88	19.88	20.25	19.79	422,712
July 09, 2025	19.84	19.93	19.93	20.01	19.56	462,155
July 08, 2025	19.48	19.89	19.89	20.24	19.45	488,629
July 07, 2025	19.83	19.29	19.29	20.09	19.24	547,245
July 03, 2025	20.33	20.26	20.26	20.43	20.07	335,035
July 02, 2025	19.74	20.15	20.15	20.44	19.61	651,120
July 01, 2025	19.03	19.74	19.74	20.1	18.92	950,243
June 30, 2025	18.85	18.83	18.83	18.97	18.71	519,910
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

Photronics, Inc. (PLAB) NASDAQ