Photronics, Inc. PLAB
NASDAQ · United States · Electronic Technology
$30.78-0.29 (-0.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.78 | -0.93% | $31.25 | $31.26 | $30.49 | 671.80K |
| 2026-09-29 | $31.07 | +1.87% | $31.00 | $31.09 | $30.51 | 712.30K |
| 2026-09-28 | $30.50 | +0.33% | $30.25 | $30.58 | $29.64 | 872.10K |
| 2026-09-25 | $30.40 | +1.98% | $30.11 | $30.54 | $29.83 | 623.80K |
| 2026-09-24 | $29.81 | -1.78% | $29.95 | $30.06 | $29.38 | 575.20K |
| 2026-09-23 | $30.35 | -0.23% | $30.34 | $30.39 | $29.49 | 770.50K |
| 2026-09-22 | $30.42 | +3.68% | $29.28 | $30.51 | $29.00 | 987.40K |
| 2026-09-21 | $29.34 | +0.79% | $29.62 | $29.62 | $29.00 | 666.30K |
| 2026-09-18 | $29.11 | +2.10% | $28.76 | $29.17 | $28.50 | 1.22M |
| 2026-09-17 | $28.51 | +2.37% | $28.36 | $28.65 | $28.10 | 795.50K |
| 2026-09-16 | $27.85 | +2.16% | $27.49 | $28.41 | $27.38 | 1.08M |
| 2026-09-15 | $27.26 | +0.37% | $27.54 | $27.78 | $26.93 | 841.90K |
| 2026-09-14 | $27.16 | -6.31% | $27.33 | $27.85 | $27.14 | 1.08M |
| 2026-09-11 | $28.99 | +2.15% | $28.79 | $29.28 | $28.59 | 620.50K |
| 2026-09-10 | $28.38 | -2.47% | $28.40 | $28.67 | $28.12 | 770.40K |
| 2026-09-09 | $29.10 | -0.89% | $29.12 | $29.68 | $28.89 | 823.20K |
| 2026-09-08 | $29.36 | +0.79% | $29.77 | $29.98 | $29.06 | 1.01M |
| 2026-09-04 | $29.13 | +3.37% | $28.70 | $29.19 | $28.33 | 1.06M |
| 2026-09-03 | $28.18 | +1.11% | $27.73 | $28.39 | $27.35 | 836.40K |
| 2026-09-02 | $27.87 | +1.98% | $27.41 | $28.10 | $27.30 | 1.21M |
| 2026-09-01 | $27.33 | -2.88% | $27.69 | $27.85 | $27.06 | 3.00M |
| 2026-08-31 | $28.14 | +1.48% | $28.04 | $29.37 | $27.76 | 2.03M |
| 2026-08-28 | $27.73 | -8.36% | $30.01 | $30.01 | $27.45 | 2.63M |
| 2026-08-27 | $30.26 | +0.03% | $30.12 | $31.10 | $29.46 | 2.60M |
| 2026-08-26 | $30.25 | +3.17% | $37.26 | $37.91 | $29.86 | 8.33M |
| 2026-08-25 | $29.32 | -0.71% | $30.30 | $30.69 | $29.21 | 1.37M |
| 2026-08-24 | $29.53 | -3.21% | $30.11 | $30.27 | $29.25 | 807.70K |
| 2026-08-21 | $30.51 | -0.03% | $31.14 | $31.43 | $30.22 | 999.00K |
| 2026-08-20 | $30.52 | -0.59% | $30.24 | $30.81 | $29.91 | 1.28M |
| 2026-08-19 | $30.70 | -3.70% | $32.34 | $32.55 | $30.58 | 1.12M |
| 2026-08-18 | $31.88 | -5.12% | $31.98 | $32.72 | $31.10 | 1.02M |
| 2026-08-17 | $33.60 | +0.84% | $33.51 | $33.87 | $33.24 | 603.40K |
| 2026-08-14 | $33.32 | -0.48% | $33.38 | $33.65 | $32.77 | 491.20K |
| 2026-08-13 | $33.48 | -0.03% | $33.28 | $33.98 | $33.28 | 574.80K |
| 2026-08-12 | $33.49 | +1.52% | $33.89 | $34.04 | $33.03 | 828.50K |
| 2026-08-11 | $32.99 | +2.84% | $33.00 | $33.08 | $32.35 | 690.50K |
| 2026-08-10 | $32.08 | -1.75% | $33.06 | $33.06 | $31.81 | 561.70K |
| 2026-08-07 | $32.65 | +2.35% | $32.62 | $33.20 | $32.35 | 851.90K |
| 2026-08-06 | $31.90 | -0.22% | $31.53 | $32.76 | $30.83 | 884.90K |
| 2026-08-05 | $31.97 | -1.96% | $32.01 | $32.80 | $31.80 | 636.30K |
| 2026-08-04 | $32.61 | +3.99% | $32.34 | $32.89 | $31.86 | 1.02M |
| 2026-08-03 | $31.36 | +3.53% | $29.51 | $31.48 | $29.44 | 953.70K |
| 2026-07-31 | $30.29 | +2.40% | $30.31 | $30.84 | $29.54 | 972.00K |
| 2026-07-30 | $29.58 | +5.87% | $29.30 | $29.99 | $29.00 | 835.00K |
| 2026-07-29 | $27.94 | -4.15% | $28.80 | $29.20 | $27.77 | 1.12M |
| 2026-07-28 | $29.15 | -2.12% | $28.47 | $29.20 | $27.79 | 1.15M |
| 2026-07-27 | $29.78 | -1.81% | $30.46 | $30.59 | $28.93 | 824.10K |
| 2026-07-24 | $30.33 | -1.97% | $31.03 | $31.03 | $30.03 | 897.90K |
| 2026-07-23 | $30.94 | -0.96% | $30.82 | $31.50 | $30.53 | 727.20K |
| 2026-07-22 | $31.24 | -0.32% | $30.36 | $31.64 | $30.11 | 806.20K |
| 2026-07-21 | $31.34 | +8.29% | $30.00 | $31.42 | $29.78 | 1.08M |
| 2026-07-20 | $28.94 | +0.31% | $29.40 | $29.59 | $28.83 | 753.00K |
| 2026-07-17 | $28.85 | -0.59% | $27.62 | $29.54 | $27.61 | 821.50K |
| 2026-07-16 | $29.02 | -2.52% | $28.60 | $29.44 | $28.54 | 1.00M |
| 2026-07-15 | $29.77 | +1.02% | $29.91 | $30.26 | $28.66 | 913.40K |
| 2026-07-14 | $29.47 | +3.19% | $29.82 | $29.92 | $28.67 | 885.30K |
| 2026-07-13 | $28.56 | -4.48% | $28.99 | $29.16 | $28.47 | 919.90K |
| 2026-07-10 | $29.90 | +2.43% | $28.60 | $30.10 | $28.58 | 993.60K |
| 2026-07-09 | $29.19 | +3.73% | $29.43 | $29.88 | $29.01 | 996.70K |
| 2026-07-08 | $28.14 | +2.14% | $27.20 | $28.22 | $27.10 | 1.23M |
| 2026-07-07 | $27.55 | -5.65% | $28.00 | $28.61 | $27.20 | 1.69M |
| 2026-07-06 | $29.20 | +1.18% | $29.44 | $29.99 | $28.90 | 1.64M |
| 2026-07-02 | $28.86 | -4.78% | $30.43 | $30.84 | $28.28 | 1.57M |
| 2026-07-01 | $30.31 | -6.82% | $31.10 | $31.88 | $30.17 | 1.32M |
| 2026-06-30 | $32.53 | +4.00% | $31.60 | $32.70 | $31.40 | 988.20K |
| 2026-06-29 | $31.28 | +1.92% | $30.86 | $31.50 | $29.58 | 1.50M |
| 2026-06-26 | $30.69 | -6.58% | $31.24 | $31.52 | $29.94 | 4.36M |
| 2026-06-25 | $32.85 | +3.79% | $32.25 | $33.43 | $31.13 | 1.16M |
| 2026-06-24 | $31.65 | +0.32% | $31.74 | $32.03 | $30.90 | 1.23M |
| 2026-06-23 | $31.55 | -7.37% | $31.82 | $32.65 | $31.27 | 1.20M |
| 2026-06-22 | $34.06 | +1.28% | $34.27 | $34.31 | $32.80 | 1.25M |
| 2026-06-18 | $33.63 | +8.45% | $32.89 | $33.79 | $32.40 | 2.27M |
| 2026-06-17 | $31.01 | +1.91% | $31.37 | $32.50 | $30.96 | 1.37M |
| 2026-06-16 | $30.43 | -7.06% | $32.82 | $32.91 | $30.38 | 1.61M |
| 2026-06-15 | $32.74 | +3.02% | $32.03 | $33.85 | $32.02 | 1.94M |
| 2026-06-12 | $31.78 | +3.42% | $30.79 | $31.98 | $30.13 | 1.20M |
| 2026-06-11 | $30.73 | +7.33% | $29.41 | $30.77 | $28.59 | 1.45M |
| 2026-06-10 | $28.63 | -3.15% | $29.17 | $30.39 | $28.48 | 1.27M |
| 2026-06-09 | $29.56 | -1.34% | $30.68 | $32.05 | $28.11 | 1.81M |
| 2026-06-08 | $29.96 | +2.78% | $30.57 | $30.96 | $29.31 | 2.01M |
| 2026-06-05 | $29.15 | -7.52% | $30.43 | $31.04 | $28.87 | 2.42M |
| 2026-06-04 | $31.52 | -1.84% | $31.10 | $31.93 | $30.67 | 1.70M |
| 2026-06-03 | $32.11 | -3.11% | $33.89 | $34.50 | $32.08 | 2.75M |
| 2026-06-02 | $33.14 | +3.98% | $32.69 | $33.86 | $32.19 | 3.47M |
| 2026-06-01 | $31.87 | -1.48% | $32.38 | $33.58 | $31.46 | 3.67M |
| 2026-05-29 | $32.35 | -4.91% | $34.43 | $34.46 | $31.80 | 5.83M |
| 2026-05-28 | $34.02 | -36.42% | $36.81 | $38.65 | $34.00 | 10.55M |
| 2026-05-27 | $53.51 | -1.71% | $55.09 | $55.76 | $53.02 | 1.57M |
| 2026-05-26 | $54.44 | +5.79% | $53.67 | $54.77 | $51.81 | 1.06M |
| 2026-05-22 | $51.46 | +0.78% | $51.81 | $52.60 | $51.01 | 677.80K |