Photronics, Inc. (PLAB)
NASDAQ: PLAB · Real-Time Price · USD
24.15
+0.13 (0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
Photronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.22 | 24.43 | 24.00 | 24.15 | 24.15 | 0.54% | 575,251 |
| Dec 4, 2025 | 24.04 | 24.31 | 23.84 | 24.02 | 24.02 | -0.91% | 628,368 |
| Dec 3, 2025 | 23.44 | 24.27 | 23.10 | 24.24 | 24.24 | 3.19% | 666,710 |
| Dec 2, 2025 | 22.78 | 23.63 | 22.69 | 23.49 | 23.49 | 4.68% | 2,194,325 |
| Dec 1, 2025 | 22.65 | 22.93 | 22.30 | 22.44 | 22.44 | -2.05% | 623,871 |
| Nov 28, 2025 | 22.93 | 22.98 | 22.76 | 22.91 | 22.91 | 0.88% | 316,176 |
| Nov 26, 2025 | 22.77 | 23.10 | 22.62 | 22.71 | 22.71 | -0.26% | 946,615 |
| Nov 25, 2025 | 22.10 | 22.85 | 21.85 | 22.77 | 22.77 | 4.59% | 931,898 |
| Nov 24, 2025 | 21.14 | 21.88 | 21.14 | 21.77 | 21.77 | 3.37% | 503,326 |
| Nov 21, 2025 | 20.22 | 21.38 | 20.05 | 21.06 | 21.06 | 3.85% | 672,058 |
| Nov 20, 2025 | 21.16 | 21.43 | 20.19 | 20.28 | 20.28 | -1.41% | 562,725 |
| Nov 19, 2025 | 20.73 | 21.14 | 20.44 | 20.57 | 20.57 | -0.15% | 570,897 |
| Nov 18, 2025 | 20.50 | 20.84 | 20.45 | 20.60 | 20.60 | -0.68% | 452,586 |
| Nov 17, 2025 | 21.04 | 21.24 | 20.65 | 20.74 | 20.74 | -1.80% | 510,890 |
| Nov 14, 2025 | 20.71 | 21.33 | 20.54 | 21.12 | 21.12 | -1.86% | 487,869 |
| Nov 13, 2025 | 22.27 | 22.34 | 21.30 | 21.52 | 21.52 | -4.14% | 568,662 |
| Nov 12, 2025 | 22.30 | 22.72 | 22.25 | 22.45 | 22.45 | 2.14% | 546,732 |
| Nov 11, 2025 | 22.31 | 22.31 | 21.77 | 21.98 | 21.98 | -2.22% | 356,858 |
| Nov 10, 2025 | 22.15 | 22.67 | 21.95 | 22.48 | 22.48 | 3.55% | 656,392 |
| Nov 7, 2025 | 22.24 | 22.35 | 21.00 | 21.71 | 21.71 | -4.28% | 1,179,724 |
| Nov 6, 2025 | 23.30 | 23.41 | 22.61 | 22.68 | 22.68 | -2.49% | 494,405 |
| Nov 5, 2025 | 22.64 | 23.57 | 22.51 | 23.26 | 23.26 | 2.83% | 683,517 |
| Nov 4, 2025 | 23.52 | 23.91 | 22.61 | 22.62 | 22.62 | -6.80% | 684,109 |
| Nov 3, 2025 | 24.00 | 24.28 | 23.80 | 24.27 | 24.27 | 1.55% | 589,182 |
| Oct 31, 2025 | 23.88 | 24.40 | 23.84 | 23.90 | 23.90 | -0.13% | 501,235 |
| Oct 30, 2025 | 24.06 | 24.35 | 23.87 | 23.93 | 23.93 | -0.79% | 442,264 |
| Oct 29, 2025 | 24.50 | 24.75 | 23.85 | 24.12 | 24.12 | 0.54% | 518,325 |
| Oct 28, 2025 | 23.74 | 24.28 | 23.66 | 23.99 | 23.99 | -0.17% | 575,236 |
| Oct 27, 2025 | 24.11 | 24.54 | 23.88 | 24.03 | 24.03 | 0.46% | 525,477 |
| Oct 24, 2025 | 24.38 | 24.45 | 23.92 | 23.92 | 23.92 | -0.08% | 487,879 |
| Oct 23, 2025 | 22.96 | 24.09 | 22.96 | 23.94 | 23.94 | 3.01% | 587,963 |
| Oct 22, 2025 | 24.09 | 24.27 | 22.96 | 23.24 | 23.24 | -4.72% | 666,550 |
| Oct 21, 2025 | 24.19 | 24.44 | 23.96 | 24.39 | 24.39 | -0.20% | 526,987 |
| Oct 20, 2025 | 23.35 | 24.49 | 23.35 | 24.44 | 24.44 | 5.85% | 605,418 |
| Oct 17, 2025 | 23.10 | 23.25 | 22.81 | 23.09 | 23.09 | -1.28% | 440,744 |
| Oct 16, 2025 | 23.83 | 24.15 | 23.35 | 23.39 | 23.39 | -0.47% | 741,904 |
| Oct 15, 2025 | 23.69 | 23.73 | 22.87 | 23.50 | 23.50 | 1.56% | 759,004 |
| Oct 14, 2025 | 22.58 | 23.48 | 22.56 | 23.14 | 23.14 | -0.26% | 745,025 |
| Oct 13, 2025 | 22.88 | 23.31 | 22.56 | 23.20 | 23.20 | 6.32% | 798,855 |
| Oct 10, 2025 | 23.99 | 24.23 | 21.76 | 21.82 | 21.82 | -9.05% | 1,283,626 |
| Oct 9, 2025 | 23.45 | 24.07 | 23.03 | 23.99 | 23.99 | 1.87% | 873,949 |
| Oct 8, 2025 | 23.11 | 23.90 | 22.94 | 23.55 | 23.55 | 1.16% | 1,358,835 |
| Oct 7, 2025 | 25.04 | 25.37 | 23.19 | 23.28 | 23.28 | -7.07% | 1,166,566 |
| Oct 6, 2025 | 24.98 | 25.38 | 24.75 | 25.05 | 25.05 | 2.66% | 837,692 |
| Oct 3, 2025 | 24.86 | 25.02 | 24.28 | 24.40 | 24.40 | -0.73% | 1,164,932 |
| Oct 2, 2025 | 23.71 | 24.89 | 23.57 | 24.58 | 24.58 | 5.49% | 1,892,602 |
| Oct 1, 2025 | 22.82 | 23.40 | 22.54 | 23.30 | 23.30 | 1.53% | 786,785 |
| Sep 30, 2025 | 22.98 | 23.13 | 22.62 | 22.95 | 22.95 | -0.39% | 519,033 |
| Sep 29, 2025 | 23.51 | 23.51 | 22.89 | 23.04 | 23.04 | -0.78% | 591,940 |
| Sep 26, 2025 | 23.83 | 23.88 | 23.01 | 23.22 | 23.22 | -2.89% | 834,628 |