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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	24.01	24.27	24.27	24.35	23.85	363,973
December 24, 2024	23.8	24.19	24.19	24.2	23.7	313,800
December 23, 2024	24.08	23.85	23.85	24.46	23.81	514,317
December 20, 2024	23.96	24.04	24.04	24.61	23.82	2.03M
December 19, 2024	25.54	24.41	24.41	25.72	24.31	762,333
December 18, 2024	26.47	26.86	26.86	27.08	26.41	289,415
December 17, 2024	26.43	26.23	26.23	26.9	25.93	481,410
December 16, 2024	26.44	26.5	26.5	26.67	25.93	480,629
December 13, 2024	26.38	26.49	26.49	27.13	26.1	552,037
December 12, 2024	27.76	26.27	26.27	27.93	25.55	810,700
December 11, 2024	29.69	28.06	28.06	31.6	27.82	1.97M
December 10, 2024	25.83	25.53	25.53	25.83	25.34	84,807
December 09, 2024	25.61	25.83	25.83	26.32	25.42	406,635
December 06, 2024	24.46	25.25	25.25	25.29	24.21	297,282
December 05, 2024	25.11	24.26	24.26	25.15	24.19	288,723
December 04, 2024	25.28	25.19	25.19	25.49	25.13	48,280
December 03, 2024	25.15	25.02	25.02	25.21	24.75	529,518
December 02, 2024	24.86	25.34	25.34	25.47	24.78	373,615
November 29, 2024	24.55	24.91	24.91	25.08	24.36	180,778
November 27, 2024	25.36	24.18	24.18	25.51	24.07	695,319
November 26, 2024	25.5	25.36	25.36	25.63	25.19	699,800
November 25, 2024	25.22	25.43	25.43	25.93	25.22	420,469
November 22, 2024	24.4	24.89	24.89	25.08	24.4	329,483
November 21, 2024	24.4	24.44	24.44	24.65	24.12	331,557
November 20, 2024	23.86	24.1	24.1	24.19	23.79	385,300
November 19, 2024	23.62	23.94	23.94	23.96	23.42	271,600
November 18, 2024	23.55	23.86	23.86	24.05	23.5	279,726
November 15, 2024	24.41	23.65	23.65	24.41	23.6	420,371
November 14, 2024	24.72	24.66	24.66	25.03	24.51	410,300
November 13, 2024	25.35	24.49	24.49	25.55	24.44	295,517
November 12, 2024	25.61	25.28	25.28	25.7	24.87	311,323
November 11, 2024	25.59	25.71	25.71	25.83	25.29	259,949
November 08, 2024	25.77	25.49	25.49	25.96	25.39	323,900
November 07, 2024	25.42	25.95	25.95	26.3	25.39	416,941
November 06, 2024	24.96	25.27	25.27	25.52	24.46	618,939
November 05, 2024	23.04	24	24	24.15	23.04	355,398
November 04, 2024	23.02	23.02	23.02	23.53	22.88	292,460
November 01, 2024	22.95	23.18	23.18	23.42	22.95	361,011
October 31, 2024	23.73	22.8	22.8	23.74	22.8	290,402
October 30, 2024	23.81	23.74	23.74	24.26	23.7	292,323
October 29, 2024	23.91	24.17	24.17	24.23	23.89	319,770
October 28, 2024	23.64	23.92	23.92	24.22	23.6	326,800
October 25, 2024	23.36	23.6	23.6	23.8	23.36	212,238
October 24, 2024	23.43	23.19	23.19	23.48	23.02	316,400
October 23, 2024	23.44	23.31	23.31	23.67	22.96	294,718
October 22, 2024	23.44	23.54	23.54	23.57	23.26	439,600
October 21, 2024	23.73	23.46	23.46	23.8	23.37	556,100
October 18, 2024	24	23.74	23.74	24.03	23.54	738,738
October 17, 2024	24.35	23.8	23.8	24.45	23.78	320,649
October 16, 2024	24.17	23.91	23.91	24.17	23.56	369,004
October 15, 2024	24	23.59	23.59	24.52	23.52	549,700
October 14, 2024	24.24	24.14	24.14	24.59	24.11	272,728
October 11, 2024	23.78	24.2	24.2	24.28	23.78	259,600
October 10, 2024	23.5	23.78	23.78	23.81	23.2	357,400
October 09, 2024	23.78	23.84	23.84	24.19	23.65	435,647
October 08, 2024	24.51	23.94	23.94	24.51	23.81	447,759
October 07, 2024	24.4	24.56	24.56	24.82	24.38	454,500
October 04, 2024	25	24.59	24.59	25	24.4	250,900
October 03, 2024	24.13	24.25	24.25	24.87	24	358,800
October 02, 2024	23.92	24.39	24.39	24.53	23.89	328,728

Photronics, Inc. (PLAB) NASDAQ