Photronics, Inc. - Common Stock (PLAB)

Last Price43.57

Change+5.58 (14.69%)

NASDAQ · Last Trade: Feb 25th, 5:00 PM EST

Historical Prices For Photronics, Inc. - Common Stock (PLAB)

Date Range:

2025-11-25 - 2026-02-25

Date	Open	High	Low	Close	Volume	Adjusted Close
2/24/2026	37.61	39.77	36.65	37.99	2,411,438	37.99
2/23/2026	37.98	37.98	36.20	37.03	648,546	37.03
2/20/2026	36.90	38.46	36.83	38.00	784,099	38.00
2/19/2026	37.06	37.53	36.00	37.25	876,278	37.25
2/18/2026	38.63	39.48	36.97	37.55	1,049,135	37.55
2/17/2026	38.04	38.93	36.88	38.62	807,032	38.62
2/13/2026	37.13	39.04	36.53	38.80	1,220,159	38.80
2/12/2026	38.32	38.92	36.82	37.30	1,007,561	37.30
2/11/2026	38.56	39.00	36.96	38.10	767,218	38.10
2/10/2026	37.77	38.67	36.80	37.56	791,382	37.56
2/09/2026	37.18	37.73	36.61	37.54	872,829	37.54
2/06/2026	35.05	37.42	34.87	37.26	1,098,821	37.26
2/05/2026	33.21	34.54	32.50	34.39	1,067,303	34.39
2/04/2026	35.20	36.70	33.00	33.93	1,138,383	33.93
2/03/2026	36.95	38.09	34.10	35.19	1,441,221	35.19
2/02/2026	34.12	36.39	34.00	36.10	944,249	36.10
1/30/2026	34.42	36.16	34.35	34.57	856,981	34.57
1/29/2026	36.00	36.38	33.40	35.28	951,349	35.28
1/28/2026	36.30	36.59	35.08	35.94	1,093,950	35.94
1/27/2026	35.18	36.05	34.77	35.62	1,176,529	35.62
1/26/2026	34.72	35.98	33.90	34.69	958,046	34.69
1/23/2026	36.17	36.18	34.20	34.72	1,140,622	34.72
1/22/2026	37.86	38.45	35.22	36.17	2,213,693	36.17
1/21/2026	35.19	36.90	34.27	36.25	2,425,286	36.25
1/20/2026	33.89	34.80	33.33	34.44	948,033	34.44
1/16/2026	34.91	35.47	33.80	34.53	1,146,820	34.53
1/15/2026	32.84	34.75	32.53	34.22	1,356,591	34.22
1/14/2026	32.89	33.69	31.08	31.42	1,246,522	31.42
1/13/2026	33.70	34.80	33.00	33.39	1,042,119	33.39
1/12/2026	32.82	33.84	32.26	33.70	800,915	33.70
1/09/2026	31.94	33.43	31.90	33.33	1,213,482	33.33
1/08/2026	34.43	34.72	31.50	31.78	1,442,144	31.78
1/07/2026	34.58	35.14	33.82	34.86	1,091,188	34.86
1/06/2026	34.14	35.77	33.75	35.20	2,047,613	35.20
1/05/2026	34.02	34.99	33.20	33.38	1,334,865	33.38
1/02/2026	33.09	33.71	32.43	33.41	996,284	33.41
12/31/2025	33.85	34.40	31.93	32.00	991,264	32.00
12/30/2025	33.28	33.95	33.00	33.70	925,717	33.70
12/29/2025	33.38	33.80	32.76	32.97	688,068	32.97
12/26/2025	33.81	34.17	33.56	33.73	710,801	33.73
12/24/2025	34.20	34.20	33.11	33.67	426,197	33.67
12/23/2025	34.06	34.43	33.85	34.20	805,362	34.20
12/22/2025	33.98	34.66	33.30	34.43	1,277,934	34.43
12/19/2025	32.78	33.56	32.68	33.09	2,288,500	33.09
12/18/2025	34.00	34.05	32.87	32.87	1,368,764	32.87
12/17/2025	34.42	34.70	32.40	32.96	1,370,890	32.96
12/16/2025	36.49	36.77	33.92	34.36	1,894,026	34.36
12/15/2025	36.76	37.89	36.02	36.75	2,279,998	36.75
12/12/2025	39.45	39.80	35.69	36.31	3,320,658	36.31
12/11/2025	37.45	39.67	36.77	39.67	4,119,226	39.67
12/10/2025	32.18	38.15	31.75	37.35	15,475,633	37.35
12/09/2025	25.11	25.80	25.03	25.69	1,562,025	25.69
12/08/2025	24.20	25.33	24.20	25.25	995,734	25.25
12/05/2025	24.22	24.43	24.00	24.15	575,334	24.15
12/04/2025	24.04	24.31	23.84	24.02	628,468	24.02
12/03/2025	23.44	24.27	23.10	24.24	666,712	24.24
12/02/2025	22.78	23.63	22.68	23.49	2,194,889	23.49
12/01/2025	22.65	22.93	22.30	22.45	623,871	22.45
11/28/2025	22.93	22.98	22.76	22.91	316,323	22.91
11/26/2025	22.77	23.10	22.62	22.71	946,646	22.71