Photronics Inc. (PLAB)
NASDAQ: PLAB
· Real-Time Price · USD
22.22
0.40 (1.83%)
At close: Sep 04, 2025, 3:59 PM
22.59
1.67%
After-hours: Sep 04, 2025, 07:55 PM EDT
PLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.70 | 22.24 | 21.44 | 22.22 | 22.22 | 1.83% | 565,946 |
| Sep 3, 2025 | 22.01 | 22.19 | 21.65 | 21.82 | 21.82 | -0.91% | 1,771,818 |
| Sep 2, 2025 | 22.15 | 22.34 | 21.76 | 22.02 | 22.02 | -2.87% | 565,612 |
| Aug 29, 2025 | 23.34 | 23.50 | 22.55 | 22.67 | 22.67 | -3.86% | 994,639 |
| Aug 28, 2025 | 24.22 | 24.97 | 23.42 | 23.58 | 23.58 | -1.63% | 1,106,921 |
| Aug 27, 2025 | 23.48 | 24.51 | 22.60 | 23.97 | 23.97 | 7.63% | 2,140,938 |
| Aug 26, 2025 | 22.00 | 22.56 | 22.00 | 22.27 | 22.27 | 0.91% | 802,230 |
| Aug 25, 2025 | 22.06 | 22.22 | 21.96 | 22.07 | 22.07 | -0.05% | 527,229 |
| Aug 22, 2025 | 21.19 | 22.15 | 21.07 | 22.08 | 22.08 | 5.70% | 520,530 |
| Aug 21, 2025 | 20.58 | 21.05 | 20.51 | 20.89 | 20.89 | 1.21% | 345,372 |
| Aug 20, 2025 | 21.01 | 21.05 | 20.43 | 20.64 | 20.64 | -1.95% | 505,040 |
| Aug 19, 2025 | 20.90 | 21.47 | 20.88 | 21.05 | 21.05 | 0.05% | 366,316 |
| Aug 18, 2025 | 20.75 | 21.30 | 20.68 | 21.04 | 21.04 | 1.59% | 307,023 |
| Aug 15, 2025 | 21.14 | 21.14 | 20.57 | 20.71 | 20.71 | -3.00% | 433,538 |
| Aug 14, 2025 | 21.45 | 21.45 | 21.14 | 21.35 | 21.35 | -1.75% | 350,208 |
| 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 |