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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2025	19.12	19.09	19.09	19.34	19.02	497,700
May 02, 2025	18.78	19.22	19.22	19.42	18.73	504,705
May 01, 2025	18.44	18.42	18.42	18.65	18.21	678,300
April 30, 2025	18.12	18.27	18.27	18.34	18.02	716,641
April 29, 2025	18.35	18.41	18.41	18.66	18.34	364,045
April 28, 2025	18.61	18.59	18.59	18.81	18.4	470,500
April 25, 2025	18.45	18.67	18.67	18.86	18.45	358,900
April 24, 2025	18.34	18.68	18.68	18.73	18.23	549,909
April 23, 2025	18.5	18.02	18.02	18.52	17.91	747,442
April 22, 2025	17.91	17.68	17.68	18.11	17.42	970,332
April 21, 2025	17.34	17.69	17.69	17.73	17.29	936,900
April 17, 2025	17.83	17.67	17.67	17.93	17.62	691,145
April 16, 2025	17.55	17.78	17.78	17.91	17.29	715,846
April 15, 2025	17.91	17.99	17.99	18.16	17.77	726,718
April 14, 2025	18.5	17.93	17.93	18.5	17.72	494,028
April 11, 2025	17.69	18.05	18.05	18.16	17.38	570,900
April 10, 2025	18.59	17.74	17.74	18.76	17.41	1.2M
April 09, 2025	16.93	19.38	19.38	19.73	16.88	1.41M
April 08, 2025	17.98	16.92	16.92	18.18	16.52	996,700
April 07, 2025	16.73	17.37	17.37	18.47	16.46	1.09M
April 04, 2025	17.44	17.51	17.51	17.62	16.78	926,321
April 03, 2025	19.57	18.18	18.18	19.58	18.15	724,461
April 02, 2025	20.13	20.52	20.52	20.57	20.07	479,908
April 01, 2025	20.63	20.38	20.38	20.72	19.9	525,680
March 31, 2025	20.5	20.76	20.76	20.81	20.15	792,620
March 28, 2025	21.15	20.6	20.6	21.29	20.43	652,266
March 27, 2025	21.59	21.28	21.28	21.62	21.15	599,743
March 26, 2025	21.54	21.68	21.68	21.72	21.35	565,800
March 25, 2025	21.66	21.56	21.56	21.8	21.42	371,518
March 24, 2025	21.56	21.72	21.72	21.79	21.34	593,600
March 21, 2025	21.01	21.01	21.01	21.27	20.63	2.27M
March 20, 2025	21.15	21.36	21.36	21.58	21.05	621,305
March 19, 2025	21.52	21.43	21.43	21.87	21.38	409,583
March 18, 2025	21.34	21.47	21.47	21.64	21.26	553,800
March 17, 2025	21.16	21.53	21.53	21.68	21.1	571,700
March 14, 2025	21.04	21.26	21.26	21.51	20.98	604,001
March 13, 2025	20.89	20.76	20.76	21.48	20.63	652,040
March 12, 2025	21.13	20.83	20.83	21.19	20.78	683,643
March 11, 2025	20.91	20.8	20.8	21.36	20.65	783,048
March 10, 2025	21.27	20.93	20.93	21.63	20.85	717,239
March 07, 2025	21.01	21.71	21.71	21.76	20.92	567,549
March 06, 2025	20.47	21.03	21.03	21.28	20.41	835,638
March 05, 2025	20.38	20.91	20.91	20.94	20.18	828,439
March 04, 2025	19.71	20.16	20.16	20.64	19.61	835,300
March 03, 2025	21.04	19.89	19.89	21.19	19.79	733,900
February 28, 2025	20.59	20.84	20.84	21.14	20.28	779,013
February 27, 2025	21.08	20.59	20.59	21.41	20.56	823,325
February 26, 2025	20.8	21.11	21.11	22.08	20.5	1.12M
February 25, 2025	21.35	20.7	20.7	21.45	20.54	757,342
February 24, 2025	21.87	21.57	21.57	21.96	21.52	539,714
February 21, 2025	22.8	21.76	21.76	23.13	21.69	441,281
February 20, 2025	22.61	22.53	22.53	22.91	22.36	419,252
February 19, 2025	22.45	22.57	22.57	22.82	22.36	578,100
February 18, 2025	22.3	22.45	22.45	22.5	22.12	376,313
February 14, 2025	22.54	22.27	22.27	22.73	22.23	247,903
February 13, 2025	22.31	22.52	22.52	22.57	22.09	306,500

Photronics, Inc. (PLAB) NASDAQ