Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.24	31.52	29.94	30.69	30.69	-6.58%	4,302,831
Jun 25, 2026	32.25	33.43	31.13	32.85	32.85	3.79%	1,164,475
Jun 24, 2026	31.74	32.03	30.90	31.65	31.65	0.32%	1,177,458
Jun 23, 2026	31.82	32.65	31.27	31.55	31.55	-7.37%	1,191,319
Jun 22, 2026	34.27	34.31	32.80	34.06	34.06	1.28%	1,248,270
Jun 18, 2026	32.89	33.79	32.40	33.63	33.63	8.45%	2,269,055
Jun 17, 2026	31.37	32.50	30.96	31.01	31.01	1.91%	1,370,530
Jun 16, 2026	32.82	32.91	30.38	30.43	30.43	-7.06%	1,607,259
Jun 15, 2026	32.03	33.85	32.02	32.74	32.74	3.02%	1,936,508
Jun 12, 2026	30.79	31.98	30.13	31.78	31.78	3.42%	1,202,084
Jun 11, 2026	29.41	30.77	28.59	30.73	30.73	7.33%	1,445,210
Jun 10, 2026	29.17	30.39	28.48	28.63	28.63	-3.15%	1,270,407
Jun 9, 2026	30.68	32.05	28.11	29.56	29.56	-1.34%	1,813,078
Jun 8, 2026	30.57	30.96	29.31	29.96	29.96	2.78%	2,007,986
Jun 5, 2026	30.43	31.04	28.87	29.15	29.15	-7.52%	2,418,177
Jun 4, 2026	31.10	31.93	30.67	31.52	31.52	-1.84%	1,700,434
Jun 3, 2026	33.89	34.50	32.08	32.11	32.11	-3.11%	2,746,124
Jun 2, 2026	32.69	33.86	32.19	33.14	33.14	3.98%	3,472,115
Jun 1, 2026	32.38	33.58	31.46	31.87	31.87	-1.48%	3,668,227
May 29, 2026	34.43	34.46	31.80	32.35	32.35	-4.91%	5,828,797
May 28, 2026	36.81	38.65	34.00	34.02	34.02	-36.42%	10,545,290
May 27, 2026	55.09	55.76	53.02	53.51	53.51	-1.71%	1,572,659
May 26, 2026	53.67	54.77	51.81	54.44	54.44	5.79%	1,063,640
May 22, 2026	51.81	52.60	51.01	51.46	51.46	0.78%	682,318
May 21, 2026	49.21	51.21	48.78	51.06	51.06	2.47%	1,065,344
May 20, 2026	46.94	49.87	46.83	49.83	49.83	8.87%	770,953
May 19, 2026	45.86	47.51	44.88	45.77	45.77	-3.70%	697,523
May 18, 2026	50.86	50.90	46.73	47.53	47.53	-4.98%	748,235
May 15, 2026	49.78	50.81	48.50	50.02	50.02	-3.83%	943,087
May 14, 2026	51.99	53.08	51.00	52.01	52.01	0.29%	558,147
May 13, 2026	53.53	54.06	51.70	51.86	51.86	-0.23%	693,926
May 12, 2026	53.42	53.71	50.20	51.98	51.98	-5.42%	1,035,781
May 11, 2026	54.91	56.00	54.00	54.96	54.96	2.46%	901,035
May 8, 2026	51.72	53.92	51.20	53.64	53.64	6.51%	837,670
May 7, 2026	52.74	52.74	49.88	50.36	50.36	-3.32%	690,436
May 6, 2026	52.40	53.00	50.92	52.09	52.09	2.14%	746,905
May 5, 2026	50.78	51.27	50.33	51.00	51.00	3.07%	569,810
May 4, 2026	50.30	50.72	48.95	49.48	49.48	-1.36%	501,759
May 1, 2026	49.48	50.58	48.25	50.16	50.16	1.37%	578,825
Apr 30, 2026	48.66	49.67	47.49	49.48	49.48	3.58%	639,418
Apr 29, 2026	48.86	48.86	47.43	47.77	47.77	-0.75%	737,180
Apr 28, 2026	48.87	50.48	46.18	48.13	48.13	-6.36%	974,445
Apr 27, 2026	52.05	52.60	50.18	51.40	51.40	-1.66%	772,866
Apr 24, 2026	51.21	52.79	50.51	52.27	52.27	3.55%	1,228,931
Apr 23, 2026	50.00	51.59	49.26	50.48	50.48	0.82%	677,240
Apr 22, 2026	50.32	51.05	48.43	50.07	50.07	1.07%	869,975
Apr 21, 2026	49.17	50.75	49.01	49.54	49.54	0.53%	997,580
Apr 20, 2026	48.29	49.62	48.17	49.28	49.28	1.86%	985,369
Apr 17, 2026	47.12	48.55	46.18	48.38	48.38	5.54%	1,133,612
Apr 16, 2026	45.86	46.45	45.34	45.84	45.84	-0.04%	704,275
Apr 15, 2026	44.77	45.89	44.33	45.86	45.86	0.33%	598,143
Apr 14, 2026	46.45	46.49	44.37	45.71	45.71	0.09%	727,996
Apr 13, 2026	44.77	45.86	44.32	45.67	45.67	1.71%	932,516
Apr 10, 2026	45.18	45.92	44.67	44.90	44.90	0.94%	1,015,695
Apr 9, 2026	43.32	44.79	43.22	44.48	44.48	2.75%	1,153,129
Apr 8, 2026	43.27	44.19	42.30	43.29	43.29	7.50%	1,051,248
Apr 7, 2026	39.90	40.38	39.19	40.27	40.27	-0.54%	564,440
Apr 6, 2026	40.88	41.35	39.67	40.49	40.49	-0.88%	704,428
Apr 2, 2026	38.37	41.41	38.23	40.85	40.85	-0.07%	543,058
Apr 1, 2026	41.31	42.74	40.81	40.88	40.88	1.16%	841,220
Mar 31, 2026	37.86	40.48	37.79	40.41	40.41	9.28%	1,039,436
Mar 30, 2026	39.70	40.20	36.63	36.98	36.98	-6.62%	986,403
Mar 27, 2026	39.10	40.41	39.00	39.60	39.60	-0.40%	585,141
Mar 26, 2026	41.54	42.72	39.60	39.76	39.76	-8.09%	1,415,130
Mar 25, 2026	42.67	43.63	42.03	43.26	43.26	1.74%	1,301,732
Mar 24, 2026	38.47	43.40	38.47	42.52	42.52	8.28%	1,452,024
Mar 23, 2026	37.44	39.86	37.08	39.27	39.27	8.06%	1,184,103
Mar 20, 2026	37.24	37.55	35.80	36.34	36.34	-1.73%	1,737,478
Mar 19, 2026	34.92	37.61	34.20	36.98	36.98	4.43%	779,228
Mar 18, 2026	34.66	35.97	34.66	35.41	35.41	2.10%	713,524
Mar 17, 2026	34.71	35.34	34.00	34.68	34.68	0.52%	636,507
Mar 16, 2026	34.68	34.90	33.97	34.50	34.50	2.83%	520,245
Mar 13, 2026	33.53	34.01	32.95	33.55	33.55	1.57%	444,327
Mar 12, 2026	33.48	33.73	32.53	33.03	33.03	-3.95%	696,310
Mar 11, 2026	33.91	34.99	33.59	34.39	34.39	0.85%	530,252
Mar 10, 2026	34.15	35.34	33.85	34.10	34.10	-0.32%	784,505
Mar 9, 2026	32.26	34.38	31.80	34.21	34.21	4.30%	684,635
Mar 6, 2026	33.50	34.89	32.62	32.80	32.80	-6.66%	881,700
Mar 5, 2026	36.94	37.39	34.40	35.14	35.14	-7.50%	969,889
Mar 4, 2026	36.37	38.20	36.08	37.99	37.99	7.74%	1,161,620
Mar 3, 2026	35.04	35.55	34.00	35.26	35.26	-4.52%	1,646,839
Mar 2, 2026	36.35	37.77	35.92	36.93	36.93	-1.34%	1,111,241
Feb 27, 2026	37.57	38.65	36.76	37.43	37.43	-3.18%	1,105,085
Feb 26, 2026	42.99	43.34	37.53	38.66	38.66	-11.27%	2,024,060
Feb 25, 2026	39.30	45.40	38.51	43.57	43.57	14.69%	3,472,867
Feb 24, 2026	37.61	39.77	36.65	37.99	37.99	2.59%	2,428,598
Feb 23, 2026	37.98	37.98	36.20	37.03	37.03	-2.55%	648,826
Feb 20, 2026	36.90	38.46	36.83	38.00	38.00	2.01%	784,099
Feb 19, 2026	37.06	37.53	36.00	37.25	37.25	-0.80%	876,584
Feb 18, 2026	38.63	39.48	36.97	37.55	37.55	-2.77%	1,050,120
Feb 17, 2026	38.04	38.93	36.88	38.62	38.62	-0.46%	807,318
Feb 13, 2026	37.13	39.04	36.53	38.80	38.80	4.02%	1,220,159
Feb 12, 2026	38.32	38.92	36.82	37.30	37.30	-2.10%	1,008,260
Feb 11, 2026	38.56	39.00	36.96	38.10	38.10	1.44%	767,749
Feb 10, 2026	37.77	38.67	36.80	37.56	37.56	0.05%	792,477
Feb 9, 2026	37.18	37.73	36.61	37.54	37.54	0.81%	874,834
Feb 6, 2026	35.05	37.42	34.87	37.24	37.24	8.29%	1,098,821
Feb 5, 2026	33.21	34.54	32.50	34.39	34.39	1.36%	1,069,446
Feb 4, 2026	35.20	36.70	33.00	33.93	33.93	-3.58%	1,139,492
Feb 3, 2026	36.95	38.09	34.10	35.19	35.19	-2.52%	1,441,386