Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.50	34.89	32.62	32.80	32.80	-6.66%	880,910
Mar 5, 2026	36.94	37.39	34.40	35.14	35.14	-7.50%	966,190
Mar 4, 2026	36.37	38.20	36.08	37.99	37.99	7.74%	1,148,393
Mar 3, 2026	35.04	35.55	34.00	35.26	35.26	-4.52%	1,645,653
Mar 2, 2026	36.35	37.77	35.92	36.93	36.93	-1.34%	1,108,981
Feb 27, 2026	37.57	38.65	36.76	37.43	37.43	-3.18%	1,092,908
Feb 26, 2026	42.99	43.34	37.53	38.66	38.66	-11.27%	1,987,308
Feb 25, 2026	39.30	45.40	38.51	43.57	43.57	14.69%	3,466,787
Feb 24, 2026	37.61	39.77	36.65	37.99	37.99	2.59%	2,233,640
Feb 23, 2026	37.98	37.98	36.20	37.03	37.03	-2.55%	647,169
Feb 20, 2026	36.90	38.46	36.83	38.00	38.00	2.01%	781,922
Feb 19, 2026	37.06	37.53	36.00	37.25	37.25	-0.80%	876,178
Feb 18, 2026	38.63	39.48	36.97	37.55	37.55	-2.77%	1,048,717
Feb 17, 2026	38.04	38.93	36.88	38.62	38.62	-0.46%	800,359
Feb 13, 2026	37.13	39.04	36.53	38.80	38.80	4.02%	1,218,997
Feb 12, 2026	38.32	38.92	36.82	37.30	37.30	-2.10%	1,004,352
Feb 11, 2026	38.56	39.00	36.96	38.10	38.10	1.44%	720,904
Feb 10, 2026	37.77	38.67	36.80	37.56	37.56	0.05%	702,579
Feb 9, 2026	37.18	37.73	36.61	37.54	37.54	0.81%	870,907
Feb 6, 2026	35.05	37.42	34.87	37.24	37.24	8.29%	1,061,862
Feb 5, 2026	33.21	34.54	32.50	34.39	34.39	1.36%	1,059,525
Feb 4, 2026	35.20	36.70	33.00	33.93	33.93	-3.58%	1,137,701
Feb 3, 2026	36.95	38.09	34.10	35.19	35.19	-2.52%	1,396,380
Feb 2, 2026	34.12	36.39	34.00	36.10	36.10	4.43%	930,828
Jan 30, 2026	34.42	36.16	34.35	34.57	34.57	-2.01%	843,811
Jan 29, 2026	36.00	36.39	33.40	35.28	35.28	-1.84%	950,543
Jan 28, 2026	36.30	36.59	35.08	35.94	35.94	0.90%	1,091,218
Jan 27, 2026	35.18	36.05	34.78	35.62	35.62	2.68%	1,061,545
Jan 26, 2026	34.72	35.98	33.90	34.69	34.69	-0.07%	955,778
Jan 23, 2026	36.17	36.18	34.20	34.72	34.72	-4.02%	1,132,804
Jan 22, 2026	37.86	38.45	35.22	36.17	36.17	-0.22%	2,205,551
Jan 21, 2026	35.19	36.90	34.27	36.25	36.25	5.26%	2,410,522
Jan 20, 2026	33.89	34.80	33.33	34.44	34.44	-0.26%	938,575
Jan 16, 2026	34.91	35.47	33.80	34.53	34.53	0.91%	1,112,917
Jan 15, 2026	32.84	34.75	32.53	34.22	34.22	8.91%	1,355,184
Jan 14, 2026	32.89	33.69	31.08	31.42	31.42	-5.90%	1,246,056
Jan 13, 2026	33.70	34.80	33.00	33.39	33.39	-0.92%	1,041,724
Jan 12, 2026	32.82	33.84	32.26	33.70	33.70	1.11%	800,574
Jan 9, 2026	31.94	33.43	31.90	33.33	33.33	4.88%	1,212,899
Jan 8, 2026	34.43	34.72	31.50	31.78	31.78	-8.84%	1,440,188
Jan 7, 2026	34.58	35.14	33.82	34.86	34.86	-0.97%	1,090,402
Jan 6, 2026	34.14	35.77	33.75	35.20	35.20	5.45%	2,046,180
Jan 5, 2026	34.02	34.99	33.20	33.38	33.38	-0.09%	1,333,773
Jan 2, 2026	33.09	33.71	32.43	33.41	33.41	4.41%	991,854
Dec 31, 2025	33.85	34.40	31.93	32.00	32.00	-5.04%	988,141
Dec 30, 2025	33.28	33.95	33.00	33.70	33.70	2.21%	925,580
Dec 29, 2025	33.38	33.80	32.76	32.97	32.97	-2.25%	658,516
Dec 26, 2025	33.81	34.17	33.56	33.73	33.73	0.18%	702,116
Dec 24, 2025	34.20	34.20	33.11	33.67	33.67	-1.55%	423,497
Dec 23, 2025	34.06	34.43	33.85	34.20	34.20	-0.64%	702,557
Dec 22, 2025	33.98	34.66	33.30	34.42	34.42	4.02%	1,273,655
Dec 19, 2025	32.78	33.56	32.68	33.09	33.09	0.67%	2,262,702
Dec 18, 2025	34.00	34.05	32.87	32.87	32.87	-0.27%	1,114,368
Dec 17, 2025	34.42	34.70	32.40	32.96	32.96	-4.07%	1,370,921
Dec 16, 2025	36.49	36.77	33.92	34.36	34.36	-6.50%	1,896,129
Dec 15, 2025	36.76	37.89	36.02	36.75	36.75	1.21%	2,280,247
Dec 12, 2025	39.45	39.80	35.69	36.31	36.31	-8.47%	3,320,658
Dec 11, 2025	37.45	39.67	36.77	39.67	39.67	6.21%	4,122,610
Dec 10, 2025	32.18	38.15	31.75	37.35	37.35	45.39%	15,484,812
Dec 9, 2025	25.11	25.80	25.03	25.69	25.69	1.74%	1,567,629
Dec 8, 2025	24.20	25.33	24.20	25.25	25.25	4.55%	997,669
Dec 5, 2025	24.22	24.43	24.00	24.15	24.15	0.54%	575,334
Dec 4, 2025	24.04	24.31	23.84	24.02	24.02	-0.91%	628,584
Dec 3, 2025	23.44	24.27	23.10	24.24	24.24	3.19%	666,814
Dec 2, 2025	22.78	23.63	22.69	23.49	23.49	4.68%	2,194,890
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%	316,323
Nov 26, 2025	22.77	23.10	22.62	22.71	22.71	-0.26%	946,646
Nov 25, 2025	22.10	22.85	21.85	22.77	22.77	4.59%	934,495
Nov 24, 2025	21.14	21.88	21.14	21.77	21.77	3.37%	503,794
Nov 21, 2025	20.22	21.38	20.05	21.06	21.06	3.85%	673,046
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