NASDAQ : PLAB
Photronics, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 27.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Photronics, Inc. (PLAB) closed at 27.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.67 | 28.65 | 27.25 | 27.4 | 1,044,591 | -0.65% |
| 2026-10-30 | 28.1 | 28.36 | 26.9 | 27.58 | 810,290 | -5.29% |
| 2026-10-29 | 29.04 | 29.685 | 28.94 | 29.12 | 632,036 | -0.75% |
| 2026-10-28 | 29.16 | 29.79 | 28.865 | 29.34 | 552,329 | +1.80% |
| 2026-10-27 | 28.345 | 28.94 | 28.05 | 28.82 | 703,773 | +3.41% |
| 2026-10-26 | 28.42 | 28.71 | 27.855 | 27.87 | 623,907 | -0.99% |
| 2026-10-23 | 27.67 | 28.32 | 27.4 | 28.15 | 786,388 | +0.90% |
| 2026-10-22 | 27.77 | 28.35 | 27.38 | 27.9 | 883,150 | -3.56% |
| 2026-10-21 | 29.03 | 29.22 | 28.79 | 28.93 | 652,316 | +1.08% |
| 2026-10-20 | 28.07 | 29 | 27.77 | 28.62 | 669,837 | +0.95% |
| 2026-10-19 | 28.31 | 28.775 | 27.87 | 28.35 | 654,269 | +3.02% |
| 2026-10-16 | 28.22 | 28.82 | 27.49 | 27.52 | 672,266 | -3.54% |
| 2026-10-15 | 27.75 | 28.705 | 27.04 | 28.53 | 1,109,986 | +0.60% |
| 2026-10-14 | 28.45 | 28.75 | 27.93 | 28.36 | 900,472 | -2.61% |
| 2026-10-13 | 28.73 | 29.16 | 28.51 | 29.12 | 637,912 | -0.41% |
| 2026-10-12 | 29.3 | 29.43 | 29.02 | 29.24 | 734,700 | -1.28% |
| 2026-10-09 | 30.06 | 30.23 | 29.475 | 29.62 | 417,643 | -0.30% |
| 2026-10-08 | 29.51 | 30.37 | 29.29 | 29.71 | 672,061 | -1.33% |
| 2026-10-07 | 30.29 | 30.5 | 29.77 | 30.11 | 601,663 | -2.30% |
| 2026-10-06 | 31.35 | 31.35 | 30.566 | 30.82 | 562,458 | -0.80% |
| 2026-10-05 | 31.4 | 31.4 | 30.51 | 31.07 | 723,840 | -1.33% |
| 2026-10-02 | 31.73 | 31.83 | 31.21 | 31.49 | 737,332 | +2.14% |
| 2026-10-01 | 30.87 | 31.68 | 30.665 | 30.83 | 1,700,809 | +0.16% |
| 2026-09-30 | 31.25 | 31.256 | 30.49 | 30.78 | 672,029 | -0.93% |
| 2026-09-29 | 31 | 31.09 | 30.51 | 31.07 | 712,937 | +1.87% |
| 2026-09-28 | 30.25 | 30.579 | 29.64 | 30.5 | 872,124 | +0.33% |
| 2026-09-25 | 30.11 | 30.54 | 29.83 | 30.4 | 623,865 | +1.98% |
| 2026-09-24 | 29.95 | 30.06 | 29.38 | 29.81 | 575,193 | -1.78% |
| 2026-09-23 | 30.34 | 30.39 | 29.49 | 30.35 | 771,243 | -0.23% |
| 2026-09-22 | 29.28 | 30.505 | 29 | 30.42 | 988,022 | +3.68% |
| 2026-09-21 | 29.62 | 29.62 | 29 | 29.34 | 666,766 | +0.79% |
| 2026-09-18 | 28.76 | 29.17 | 28.5 | 29.11 | 1,224,427 | +2.10% |
| 2026-09-17 | 28.36 | 28.649 | 28.095 | 28.51 | 795,945 | +2.37% |
| 2026-09-16 | 27.49 | 28.41 | 27.38 | 27.85 | 1,084,917 | +2.16% |
| 2026-09-15 | 27.54 | 27.78 | 26.925 | 27.26 | 842,349 | +0.37% |
| 2026-09-14 | 27.33 | 27.85 | 27.14 | 27.16 | 1,077,314 | -6.31% |
| 2026-09-11 | 28.79 | 29.28 | 28.59 | 28.99 | 621,489 | +2.15% |
| 2026-09-10 | 28.4 | 28.67 | 28.12 | 28.38 | 771,703 | -2.47% |
| 2026-09-09 | 29.12 | 29.68 | 28.89 | 29.1 | 823,251 | -0.89% |
| 2026-09-08 | 29.765 | 29.98 | 29.058 | 29.36 | 1,008,765 | +0.79% |
| 2026-09-04 | 28.7 | 29.19 | 28.33 | 29.13 | 1,056,182 | +3.37% |
| 2026-09-03 | 27.73 | 28.39 | 27.35 | 28.18 | 836,440 | +1.11% |
| 2026-09-02 | 27.41 | 28.1 | 27.3 | 27.87 | 1,213,351 | +1.98% |
| 2026-09-01 | 27.69 | 27.853 | 27.06 | 27.33 | 3,002,295 | -2.88% |
| 2026-08-31 | 28.04 | 29.372 | 27.76 | 28.14 | 2,027,632 | +1.48% |
| 2026-08-28 | 30.01 | 30.01 | 27.45 | 27.73 | 2,638,672 | -8.36% |
| 2026-08-27 | 30.115 | 31.1 | 29.46 | 30.26 | 2,604,645 | +0.03% |
| 2026-08-26 | 37.26 | 37.91 | 29.86 | 30.25 | 8,327,605 | +3.17% |
| 2026-08-25 | 30.3 | 30.686 | 29.21 | 29.32 | 1,377,094 | -0.71% |
| 2026-08-24 | 30.11 | 30.27 | 29.25 | 29.53 | 808,089 | -3.21% |
| 2026-08-21 | 31.14 | 31.427 | 30.22 | 30.51 | 999,356 | -0.03% |
| 2026-08-20 | 30.24 | 30.812 | 29.91 | 30.52 | 1,284,658 | -0.59% |
| 2026-08-19 | 32.34 | 32.547 | 30.575 | 30.7 | 1,122,154 | -3.70% |
| 2026-08-18 | 31.98 | 32.72 | 31.095 | 31.88 | 1,016,483 | -5.12% |
| 2026-08-17 | 33.51 | 33.87 | 33.24 | 33.6 | 603,428 | +0.84% |
| 2026-08-14 | 33.38 | 33.65 | 32.77 | 33.32 | 491,151 | -0.48% |
| 2026-08-13 | 33.28 | 33.982 | 33.28 | 33.48 | 575,048 | -0.03% |
| 2026-08-12 | 33.89 | 34.04 | 33.03 | 33.49 | 828,524 | +1.52% |
| 2026-08-11 | 33 | 33.08 | 32.35 | 32.99 | 690,541 | +2.84% |
| 2026-08-10 | 33.06 | 33.06 | 31.81 | 32.08 | 561,734 | -1.75% |
| 2026-08-07 | 32.62 | 33.2 | 32.35 | 32.65 | 851,979 | +2.35% |
| 2026-08-06 | 31.53 | 32.76 | 30.83 | 31.9 | 884,930 | -0.22% |
| 2026-08-05 | 32.01 | 32.8 | 31.8 | 31.97 | 636,615 | -1.96% |
| 2026-08-04 | 32.34 | 32.885 | 31.86 | 32.61 | 1,021,538 | +3.99% |
| 2026-08-03 | 29.51 | 31.48 | 29.44 | 31.36 | 953,660 | +3.53% |
| 2026-07-31 | 30.31 | 30.84 | 29.54 | 30.29 | 972,019 | +2.40% |
| 2026-07-30 | 29.3 | 29.99 | 29 | 29.58 | 842,916 | +5.87% |
| 2026-07-29 | 28.8 | 29.2 | 27.77 | 27.94 | 1,119,962 | -4.15% |
| 2026-07-28 | 28.465 | 29.2 | 27.79 | 29.15 | 1,150,277 | -2.12% |
| 2026-07-27 | 30.46 | 30.59 | 28.93 | 29.78 | 824,153 | -1.81% |
| 2026-07-24 | 31.03 | 31.03 | 30.03 | 30.33 | 898,196 | -1.97% |
| 2026-07-23 | 30.82 | 31.5 | 30.53 | 30.94 | 727,458 | -0.96% |
| 2026-07-22 | 30.36 | 31.636 | 30.105 | 31.24 | 806,226 | -0.32% |
| 2026-07-21 | 30 | 31.415 | 29.78 | 31.34 | 1,078,353 | +8.29% |
| 2026-07-20 | 29.4 | 29.59 | 28.83 | 28.94 | 752,979 | +0.31% |
| 2026-07-17 | 27.62 | 29.54 | 27.61 | 28.85 | 821,460 | -0.59% |
| 2026-07-16 | 28.6 | 29.44 | 28.543 | 29.02 | 1,005,018 | -2.52% |
| 2026-07-15 | 29.91 | 30.26 | 28.66 | 29.77 | 913,397 | +1.02% |
| 2026-07-14 | 29.82 | 29.915 | 28.67 | 29.47 | 885,440 | +3.19% |
| 2026-07-13 | 28.99 | 29.16 | 28.466 | 28.56 | 919,876 | -4.48% |
| 2026-07-10 | 28.6 | 30.1 | 28.58 | 29.9 | 993,551 | +2.43% |
| 2026-07-09 | 29.43 | 29.878 | 29.01 | 29.19 | 996,723 | +3.73% |
| 2026-07-08 | 27.2 | 28.22 | 27.1 | 28.14 | 1,231,818 | +2.14% |
| 2026-07-07 | 28.002 | 28.61 | 27.2 | 27.55 | 1,692,609 | -5.65% |
| 2026-07-06 | 29.44 | 29.99 | 28.9 | 29.2 | 1,635,719 | +1.18% |
| 2026-07-02 | 30.43 | 30.843 | 28.282 | 28.86 | 1,572,865 | -4.78% |
| 2026-07-01 | 31.1 | 31.884 | 30.17 | 30.31 | 1,318,058 | -6.82% |
| 2026-06-30 | 31.6 | 32.703 | 31.4 | 32.53 | 988,181 | +4.00% |
| 2026-06-29 | 30.86 | 31.5 | 29.58 | 31.28 | 1,496,327 | +1.92% |
| 2026-06-26 | 31.24 | 31.515 | 29.94 | 30.69 | 4,356,252 | -6.58% |
| 2026-06-25 | 32.25 | 33.43 | 31.13 | 32.85 | 1,167,586 | +3.79% |
| 2026-06-24 | 31.74 | 32.03 | 30.9 | 31.65 | 1,229,733 | +0.32% |
| 2026-06-23 | 31.82 | 32.65 | 31.27 | 31.55 | 1,197,562 | -7.37% |
| 2026-06-22 | 34.27 | 34.31 | 32.801 | 34.06 | 1,252,017 | +1.28% |
| 2026-06-18 | 32.89 | 33.79 | 32.395 | 33.63 | 2,274,263 | +8.45% |
| 2026-06-17 | 31.37 | 32.496 | 30.96 | 31.01 | 1,370,530 | +1.91% |
| 2026-06-16 | 32.82 | 32.905 | 30.375 | 30.43 | 1,607,259 | -7.06% |
| 2026-06-15 | 32.03 | 33.85 | 32.02 | 32.74 | 1,936,508 | +3.02% |
| 2026-06-12 | 30.79 | 31.98 | 30.13 | 31.78 | 1,202,084 | +3.42% |
| 2026-06-11 | 29.405 | 30.765 | 28.585 | 30.73 | 1,445,210 | +7.33% |
| 2026-06-10 | 29.17 | 30.39 | 28.48 | 28.63 | 1,270,407 | -3.15% |
| 2026-06-09 | 30.68 | 32.05 | 28.11 | 29.56 | 1,813,078 | -1.34% |
| 2026-06-08 | 30.57 | 30.96 | 29.31 | 29.96 | 2,007,986 | +2.78% |
| 2026-06-05 | 30.43 | 31.035 | 28.87 | 29.15 | 2,418,177 | -7.52% |
| 2026-06-04 | 31.104 | 31.93 | 30.67 | 31.52 | 1,700,434 | -1.84% |
| 2026-06-03 | 33.89 | 34.5 | 32.075 | 32.11 | 2,746,124 | -3.11% |
| 2026-06-02 | 32.69 | 33.864 | 32.192 | 33.14 | 3,472,115 | +3.98% |
| 2026-06-01 | 32.375 | 33.575 | 31.46 | 31.87 | 3,668,227 | -1.48% |
| 2026-05-29 | 34.43 | 34.46 | 31.8 | 32.35 | 5,828,797 | -4.91% |
| 2026-05-28 | 36.805 | 38.65 | 34 | 34.02 | 10,545,290 | -36.42% |
| 2026-05-27 | 55.09 | 55.76 | 53.02 | 53.51 | 1,572,659 | -1.71% |
| 2026-05-26 | 53.67 | 54.77 | 51.81 | 54.44 | 1,063,640 | +5.79% |
| 2026-05-22 | 51.81 | 52.6 | 51.01 | 51.46 | 682,318 | +0.78% |
| 2026-05-21 | 49.21 | 51.21 | 48.78 | 51.06 | 1,065,344 | +2.47% |
| 2026-05-20 | 46.94 | 49.87 | 46.825 | 49.83 | 770,953 | +8.87% |
| 2026-05-19 | 45.86 | 47.51 | 44.88 | 45.77 | 697,523 | -3.70% |
| 2026-05-18 | 50.86 | 50.9 | 46.73 | 47.53 | 748,235 | -4.98% |
| 2026-05-15 | 49.78 | 50.81 | 48.5 | 50.02 | 943,087 | -3.83% |
| 2026-05-14 | 51.99 | 53.08 | 51 | 52.01 | 558,147 | +0.29% |
| 2026-05-13 | 53.533 | 54.055 | 51.7 | 51.86 | 693,926 | -0.23% |