Photronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.87	50.48	46.18	48.13	48.13	-6.36%	971,698
Apr 27, 2026	52.05	52.60	50.18	51.40	51.40	-1.66%	771,707
Apr 24, 2026	51.21	52.79	50.51	52.27	52.27	3.55%	1,228,234
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
Feb 2, 2026	34.12	36.39	34.00	36.10	36.10	4.43%	946,612
Jan 30, 2026	34.42	36.16	34.35	34.57	34.57	-2.01%	856,981
Jan 29, 2026	36.00	36.39	33.40	35.28	35.28	-1.84%	952,537
Jan 28, 2026	36.30	36.59	35.08	35.94	35.94	0.90%	1,095,143
Jan 27, 2026	35.18	36.05	34.78	35.62	35.62	2.68%	1,178,160
Jan 26, 2026	34.72	35.98	33.90	34.69	34.69	-0.07%	958,472
Jan 23, 2026	36.17	36.18	34.20	34.72	34.72	-4.02%	1,140,622
Jan 22, 2026	37.86	38.45	35.22	36.17	36.17	-0.22%	2,221,321
Jan 21, 2026	35.19	36.90	34.27	36.25	36.25	5.26%	2,446,670
Jan 20, 2026	33.89	34.80	33.33	34.44	34.44	-0.26%	953,365
Jan 16, 2026	34.91	35.47	33.80	34.53	34.53	0.91%	1,146,820
Jan 15, 2026	32.84	34.75	32.53	34.22	34.22	8.91%	1,367,097
Jan 14, 2026	32.89	33.69	31.08	31.42	31.42	-5.90%	1,247,092
Jan 13, 2026	33.70	34.80	33.00	33.39	33.39	-0.92%	1,042,346
Jan 12, 2026	32.82	33.84	32.26	33.70	33.70	1.11%	801,529
Jan 9, 2026	31.94	33.43	31.90	33.33	33.33	4.88%	1,213,482
Jan 8, 2026	34.43	34.72	31.50	31.78	31.78	-8.84%	1,442,691
Jan 7, 2026	34.58	35.14	33.82	34.86	34.86	-0.97%	1,092,025
Jan 6, 2026	34.14	35.77	33.75	35.20	35.20	5.45%	2,054,425
Jan 5, 2026	34.02	34.99	33.20	33.38	33.38	-0.09%	1,334,990
Jan 2, 2026	33.09	33.71	32.43	33.41	33.41	4.41%	996,284
Dec 31, 2025	33.85	34.40	31.93	32.00	32.00	-5.04%	991,264
Dec 30, 2025	33.28	33.95	33.00	33.70	33.70	2.21%	926,534
Dec 29, 2025	33.38	33.80	32.76	32.97	32.97	-2.25%	688,174
Dec 26, 2025	33.81	34.17	33.56	33.73	33.73	0.18%	710,801
Dec 24, 2025	34.20	34.20	33.11	33.67	33.67	-1.55%	426,197
Dec 23, 2025	34.06	34.43	33.85	34.20	34.20	-0.64%	805,405
Dec 22, 2025	33.98	34.66	33.30	34.42	34.42	4.02%	1,279,271
Dec 19, 2025	32.78	33.56	32.68	33.09	33.09	0.67%	2,288,500
Dec 18, 2025	34.00	34.05	32.87	32.87	32.87	-0.27%	1,370,628
Dec 17, 2025	34.42	34.70	32.40	32.96	32.96	-4.07%	1,371,516
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