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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.9	38	38	38.46	36.83	784,099
February 19, 2026	37.06	37.25	37.25	37.53	36	876,228
February 18, 2026	38.63	37.55	37.55	39.48	36.97	1.05M
February 17, 2026	38.04	38.62	38.62	38.93	36.88	807,318
February 13, 2026	37.13	38.8	38.8	39.04	36.71	1.2M
February 12, 2026	38.32	37.3	37.3	38.92	36.82	1M
February 11, 2026	38.56	38.1	38.1	39	36.96	767,749
February 10, 2026	37.77	37.56	37.56	38.67	36.8	792,500
February 09, 2026	37.18	37.54	37.54	37.73	36.61	874,834
February 06, 2026	35.05	37.24	37.24	37.42	34.87	1.1M
February 05, 2026	33.21	34.39	34.39	34.54	32.5	1.07M
February 04, 2026	35.2	33.93	33.93	36.7	33	1.14M
February 03, 2026	36.95	35.19	35.19	38.09	34.1	1.44M
February 02, 2026	34.12	36.1	36.1	36.39	34	946,612
January 30, 2026	34.42	34.57	34.57	36.16	34.35	856,981
January 29, 2026	36	35.28	35.28	36.39	33.4	952,537
January 28, 2026	36.3	35.94	35.94	36.59	35.08	1.07M
January 27, 2026	35.18	35.62	35.62	36.05	34.78	1.18M
January 26, 2026	34.72	34.69	34.69	35.98	33.9	958,500
January 23, 2026	36.17	34.72	34.72	36.18	34.2	1.14M
January 22, 2026	37.86	36.17	36.17	38.45	35.22	2.21M
January 21, 2026	35.19	36.25	36.25	36.9	34.27	2.45M
January 20, 2026	33.8	34.44	34.44	34.8	33.33	848,751
January 16, 2026	34.95	34.53	34.53	35.47	33.8	1.11M
January 15, 2026	32.84	34.22	34.22	34.75	32.53	1.36M
January 14, 2026	32.89	31.42	31.42	33.69	31.08	1.25M
January 13, 2026	33.7	33.39	33.39	34.8	33	1.04M
January 12, 2026	32.82	33.7	33.7	33.84	32.26	801,529
January 09, 2026	31.94	33.33	33.33	33.43	31.9	1.21M
January 08, 2026	34.43	31.78	31.78	34.72	31.5	1.44M
January 07, 2026	34.58	34.86	34.86	35.14	33.82	1.09M
January 06, 2026	34.14	35.2	35.2	35.77	33.75	2.05M
January 05, 2026	34.02	33.38	33.38	34.99	33.2	1.33M
January 02, 2026	33.09	33.41	33.41	33.71	32.43	996,300
December 31, 2025	33.85	32	32	34.4	31.93	991,264
December 30, 2025	33.28	33.7	33.7	33.95	33	926,534
December 29, 2025	33.38	32.97	32.97	33.8	32.76	688,174
December 26, 2025	33.81	33.73	33.73	34.17	33.56	710,801
December 24, 2025	34.2	33.67	33.67	34.2	33.11	426,200
December 23, 2025	34.06	34.2	34.2	34.43	33.85	805,405
December 22, 2025	33.98	34.42	34.42	34.66	33.3	1.28M
December 19, 2025	32.78	33.09	33.09	33.56	32.68	2.29M
December 18, 2025	34	32.87	32.87	34.05	32.87	1.37M
December 17, 2025	34.42	32.96	32.96	34.7	32.4	1.37M
December 16, 2025	36.49	34.36	34.36	36.77	33.92	1.9M
December 15, 2025	36.76	36.75	36.75	37.89	36.02	2.28M
December 12, 2025	39.45	36.31	36.31	39.8	35.69	3.32M
December 11, 2025	37.45	39.67	39.67	39.67	36.77	4.12M
December 10, 2025	32.17	37.35	37.35	38.09	31.75	15.26M
December 09, 2025	25.11	25.69	25.69	25.8	25.03	1.57M
December 08, 2025	24.2	25.25	25.25	25.33	24.2	997,700
December 05, 2025	24.22	24.15	24.15	24.43	24	575,334
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

Photronics, Inc. (PLAB) NASDAQ