Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	20.61	20.92	20.46	20.61	20.61	5.96%	599,381
May 9, 2025	19.60	19.78	19.21	19.45	19.45	-0.46%	367,001
May 8, 2025	19.38	19.72	19.11	19.54	19.54	2.90%	508,534
May 7, 2025	18.85	19.02	18.59	18.99	18.99	1.06%	930,393
May 6, 2025	18.87	18.95	18.66	18.79	18.79	-1.57%	473,023
May 5, 2025	19.12	19.34	19.02	19.09	19.09	-0.68%	497,662
May 2, 2025	18.78	19.42	18.73	19.22	19.22	4.34%	533,229
May 1, 2025	18.44	18.65	18.21	18.42	18.42	0.82%	678,271
Apr 30, 2025	18.12	18.34	18.02	18.27	18.27	-0.76%	716,846
Apr 29, 2025	18.35	18.66	18.34	18.41	18.41	-0.97%	364,045
Apr 28, 2025	18.61	18.81	18.40	18.59	18.59	-0.43%	470,455
Apr 25, 2025	18.45	18.86	18.45	18.67	18.67	-0.05%	358,888
Apr 24, 2025	18.34	18.73	18.23	18.68	18.68	3.63%	549,909
Apr 23, 2025	18.50	18.52	17.91	18.03	18.03	1.95%	747,442
Apr 22, 2025	17.91	18.11	17.42	17.68	17.68	-0.06%	970,332
Apr 21, 2025	17.34	17.73	17.29	17.69	17.69	0.11%	936,872
Apr 17, 2025	17.83	17.93	17.62	17.67	17.67	-0.62%	691,145
Apr 16, 2025	17.55	17.91	17.29	17.78	17.78	-1.17%	760,704
Apr 15, 2025	17.91	18.16	17.77	17.99	17.99	0.33%	726,718
Apr 14, 2025	18.50	18.50	17.72	17.93	17.93	-0.66%	494,028
Apr 11, 2025	17.69	18.16	17.38	18.05	18.05	1.75%	570,889
Apr 10, 2025	18.59	18.76	17.41	17.74	17.74	-8.46%	1,196,454
Apr 9, 2025	16.93	19.73	16.88	19.38	19.38	14.54%	1,408,393
Apr 8, 2025	17.98	18.18	16.52	16.92	16.92	-2.59%	996,658
Apr 7, 2025	16.73	18.47	16.46	17.37	17.37	-0.80%	1,085,978
Apr 4, 2025	17.44	17.62	16.78	17.51	17.51	-3.66%	926,321
Apr 3, 2025	19.57	19.58	18.15	18.18	18.18	-11.43%	725,162
Apr 2, 2025	20.13	20.57	20.07	20.52	20.52	0.69%	479,908
Apr 1, 2025	20.63	20.72	19.90	20.38	20.38	-1.83%	525,680
Mar 31, 2025	20.50	20.81	20.15	20.76	20.76	0.78%	792,620
Mar 28, 2025	21.15	21.29	20.43	20.60	20.60	-3.20%	652,276
Mar 27, 2025	21.59	21.62	21.15	21.28	21.28	-1.85%	599,743
Mar 26, 2025	21.54	21.72	21.35	21.68	21.68	0.56%	565,787
Mar 25, 2025	21.66	21.80	21.42	21.56	21.56	-0.74%	371,518
Mar 24, 2025	21.56	21.79	21.34	21.72	21.72	3.38%	593,587
Mar 21, 2025	21.01	21.27	20.63	21.01	21.01	-1.62%	2,297,133
Mar 20, 2025	21.15	21.58	21.05	21.36	21.36	-0.35%	621,305
Mar 19, 2025	21.52	21.87	21.38	21.43	21.43	-0.19%	409,621
Mar 18, 2025	21.34	21.64	21.26	21.47	21.47	-0.28%	553,766
Mar 17, 2025	21.16	21.68	21.10	21.53	21.53	1.27%	571,657
Mar 14, 2025	21.04	21.51	20.98	21.26	21.26	2.41%	604,001
Mar 13, 2025	20.89	21.48	20.63	20.76	20.76	-0.34%	653,099
Mar 12, 2025	21.13	21.19	20.78	20.83	20.83	0.14%	807,584
Mar 11, 2025	20.91	21.36	20.65	20.80	20.80	-0.62%	783,048
Mar 10, 2025	21.27	21.63	20.85	20.93	20.93	-3.59%	715,728
Mar 7, 2025	21.01	21.76	20.92	21.71	21.71	3.23%	567,549
Mar 6, 2025	20.47	21.28	20.41	21.03	21.03	0.57%	835,638
Mar 5, 2025	20.38	20.94	20.18	20.91	20.91	3.72%	828,439
Mar 4, 2025	19.71	20.64	19.61	20.16	20.16	1.36%	835,276
Mar 3, 2025	21.04	21.19	19.79	19.89	19.89	-4.56%	733,872