Photronics Inc. (PLAB)
NASDAQ: PLAB
· Real-Time Price · USD
21.35
-0.38 (-1.75%)
At close: Aug 14, 2025, 3:59 PM
21.14
-0.98%
After-hours: Aug 14, 2025, 05:13 PM EDT
PLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.45 | 21.45 | 21.14 | 21.35 | 21.35 | -1.75% | 349,698 |
| Aug 13, 2025 | 21.29 | 21.84 | 21.29 | 21.73 | 21.73 | 2.60% | 448,100 |
| 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 | 19.46 | 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% | 367,900 |
| 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% | 935,200 |
| 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% | 433,400 |
| 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% | 361,100 |
| Jul 18, 2025 | 19.82 | 19.82 | 19.15 | 19.22 | 19.22 | -2.09% | 454,800 |