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 |
| Sep 25, 2025 | 24.20 | 24.32 | 23.67 | 23.91 | 23.91 | -2.69% | 662,643 |
| Sep 24, 2025 | 24.71 | 25.03 | 24.35 | 24.57 | 24.57 | -0.65% | 619,115 |
| Sep 23, 2025 | 25.20 | 25.51 | 24.69 | 24.73 | 24.73 | -1.32% | 702,310 |
| Sep 22, 2025 | 25.10 | 25.33 | 24.79 | 25.06 | 25.06 | 0.48% | 767,247 |
| Sep 19, 2025 | 24.99 | 25.02 | 24.50 | 24.94 | 24.94 | -0.20% | 2,740,327 |
| Sep 18, 2025 | 24.30 | 25.00 | 24.08 | 24.99 | 24.99 | 6.75% | 1,031,867 |
| Sep 17, 2025 | 22.89 | 23.94 | 22.81 | 23.41 | 23.41 | 2.18% | 923,135 |
| Sep 16, 2025 | 23.06 | 23.23 | 22.72 | 22.91 | 22.91 | 0.44% | 1,108,168 |
| Sep 15, 2025 | 22.60 | 22.99 | 22.53 | 22.81 | 22.81 | 1.24% | 439,276 |
| Sep 12, 2025 | 22.76 | 22.78 | 22.44 | 22.53 | 22.53 | -1.14% | 434,591 |
| Sep 11, 2025 | 22.10 | 22.87 | 22.09 | 22.79 | 22.79 | 3.54% | 564,921 |
| Sep 10, 2025 | 22.43 | 22.53 | 21.86 | 22.01 | 22.01 | -1.30% | 596,183 |
| Sep 9, 2025 | 22.71 | 22.84 | 22.24 | 22.30 | 22.30 | -1.50% | 508,656 |
| Sep 8, 2025 | 22.79 | 22.88 | 22.38 | 22.64 | 22.64 | - | 628,332 |
| Sep 5, 2025 | 22.39 | 22.94 | 22.39 | 22.64 | 22.64 | 1.89% | 662,186 |
| Sep 4, 2025 | 21.70 | 22.24 | 21.44 | 22.22 | 22.22 | 1.83% | 567,369 |
| Sep 3, 2025 | 22.01 | 22.19 | 21.65 | 21.82 | 21.82 | -0.91% | 1,771,818 |
| Sep 2, 2025 | 22.15 | 22.34 | 21.76 | 22.02 | 22.02 | -2.87% | 565,612 |
| Aug 29, 2025 | 23.34 | 23.50 | 22.55 | 22.67 | 22.67 | -3.86% | 994,639 |
| Aug 28, 2025 | 24.22 | 24.97 | 23.42 | 23.58 | 23.58 | -1.63% | 1,106,921 |
| Aug 27, 2025 | 23.48 | 24.51 | 22.60 | 23.97 | 23.97 | 7.63% | 2,140,938 |
| Aug 26, 2025 | 22.00 | 22.56 | 22.00 | 22.27 | 22.27 | 0.91% | 802,230 |
| Aug 25, 2025 | 22.06 | 22.22 | 21.96 | 22.07 | 22.07 | -0.05% | 527,229 |
| Aug 22, 2025 | 21.19 | 22.15 | 21.07 | 22.08 | 22.08 | 5.70% | 520,530 |
| Aug 21, 2025 | 20.58 | 21.05 | 20.51 | 20.89 | 20.89 | 1.21% | 345,372 |
| Aug 20, 2025 | 21.01 | 21.05 | 20.43 | 20.64 | 20.64 | -1.95% | 505,040 |
| Aug 19, 2025 | 20.90 | 21.47 | 20.88 | 21.05 | 21.05 | 0.05% | 366,316 |
| Aug 18, 2025 | 20.75 | 21.30 | 20.68 | 21.04 | 21.04 | 1.59% | 307,023 |
| Aug 15, 2025 | 21.14 | 21.14 | 20.57 | 20.71 | 20.71 | -3.00% | 433,538 |
| Aug 14, 2025 | 21.45 | 21.45 | 21.14 | 21.35 | 21.35 | -1.75% | 350,208 |
| Aug 13, 2025 | 21.29 | 21.84 | 21.29 | 21.73 | 21.73 | 2.60% | 448,088 |
| Aug 12, 2025 | 20.01 | 21.20 | 19.85 | 21.18 | 21.18 | 6.81% | 507,920 |
| Aug 11, 2025 | 20.42 | 20.55 | 19.81 | 19.83 | 19.83 | -1.88% | 462,612 |
| Aug 8, 2025 | 19.90 | 20.28 | 19.50 | 20.21 | 20.21 | 2.17% | 414,226 |
| Aug 7, 2025 | 20.18 | 20.18 | 19.64 | 19.78 | 19.78 | 0.46% | 356,811 |
| Aug 6, 2025 | 19.64 | 19.79 | 19.47 | 19.69 | 19.69 | -0.25% | 453,682 |
| Aug 5, 2025 | 19.95 | 20.13 | 19.72 | 19.74 | 19.74 | -1.10% | 512,078 |
| Aug 4, 2025 | 19.93 | 20.03 | 19.74 | 19.96 | 19.96 | 0.86% | 367,880 |
| Aug 1, 2025 | 19.96 | 20.22 | 19.45 | 19.79 | 19.79 | -2.80% | 733,401 |
| Jul 31, 2025 | 20.87 | 20.90 | 20.03 | 20.36 | 20.36 | -4.19% | 935,196 |
| Jul 30, 2025 | 21.51 | 21.76 | 20.91 | 21.25 | 21.25 | -0.65% | 838,323 |
| Jul 29, 2025 | 21.25 | 21.85 | 20.95 | 21.39 | 21.39 | 1.28% | 945,591 |
| Jul 28, 2025 | 20.04 | 21.25 | 20.00 | 21.12 | 21.12 | 7.10% | 1,063,109 |
| Jul 25, 2025 | 19.50 | 19.77 | 19.26 | 19.72 | 19.72 | 0.61% | 378,490 |
| Jul 24, 2025 | 19.45 | 19.61 | 19.17 | 19.60 | 19.60 | 0.36% | 433,376 |
| Jul 23, 2025 | 19.37 | 19.53 | 19.13 | 19.53 | 19.53 | 1.09% | 304,840 |
| Jul 22, 2025 | 19.59 | 19.75 | 19.32 | 19.32 | 19.32 | -0.92% | 476,020 |
| Jul 21, 2025 | 19.37 | 19.70 | 19.34 | 19.50 | 19.50 | 1.46% | 361,071 |
| Jul 18, 2025 | 19.82 | 19.82 | 19.15 | 19.22 | 19.22 | -2.09% | 454,785 |
| Jul 17, 2025 | 19.10 | 19.81 | 19.09 | 19.63 | 19.63 | 2.40% | 544,851 |