Photronics Inc.

20.37
-0.39 (-1.88%)
At close: Apr 01, 2025, 3:59 PM
20.50
0.66%
After-hours: Apr 01, 2025, 07:51 PM EDT

Photronics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 20.50 20.80 20.15 20.76 0.16 0.78% 745,857
Mar 28, 2025 21.15 21.29 20.43 20.60 -0.68 -3.20% 652,300
Mar 27, 2025 21.59 21.62 21.15 21.28 -0.40 -1.85% 599,743
Mar 26, 2025 21.54 21.72 21.35 21.68 0.12 0.56% 565,800
Mar 25, 2025 21.66 21.80 21.42 21.56 -0.16 -0.74% 371,518
Mar 24, 2025 21.56 21.79 21.34 21.72 0.71 3.38% 593,600
Mar 21, 2025 21.01 21.27 20.63 21.01 -0.35 -1.64% 2,297,133
Mar 20, 2025 21.15 21.58 21.05 21.36 -0.07 -0.33% 621,305
Mar 19, 2025 21.52 21.87 21.38 21.43 -0.04 -0.19% 409,621
Mar 18, 2025 21.34 21.64 21.26 21.47 -0.06 -0.28% 553,800
Mar 17, 2025 21.16 21.68 21.10 21.53 0.27 1.27% 571,700
Mar 14, 2025 21.04 21.51 20.98 21.26 0.50 2.41% 604,001
Mar 13, 2025 20.89 21.48 20.63 20.76 -0.07 -0.34% 653,100
Mar 12, 2025 21.13 21.19 20.78 20.83 0.03 0.14% 807,600
Mar 11, 2025 20.91 21.36 20.65 20.80 -0.13 -0.62% 783,048
Mar 10, 2025 21.27 21.63 20.85 20.93 -0.78 -3.59% 717,239
Mar 7, 2025 21.01 21.76 20.92 21.71 0.68 3.23% 567,549
Mar 6, 2025 20.47 21.28 20.41 21.03 0.12 0.57% 835,638
Mar 5, 2025 20.38 20.94 20.18 20.91 0.75 3.72% 828,439
Mar 4, 2025 19.71 20.64 19.61 20.16 0.27 1.36% 835,300
Mar 3, 2025 21.04 21.19 19.79 19.89 -0.95 -4.56% 733,900
Feb 28, 2025 20.59 21.14 20.28 20.84 0.25 1.21% 785,536
Feb 27, 2025 21.08 21.41 20.56 20.59 -0.52 -2.46% 823,325
Feb 26, 2025 20.80 22.08 20.50 21.11 0.41 1.98% 1,120,200
Feb 25, 2025 21.35 21.45 20.54 20.70 -0.87 -4.03% 760,200
Feb 24, 2025 21.87 21.96 21.52 21.57 -0.19 -0.87% 539,714
Feb 21, 2025 22.80 23.13 21.69 21.76 -0.77 -3.42% 441,413
Feb 20, 2025 22.61 22.91 22.36 22.53 -0.04 -0.18% 419,252
Feb 19, 2025 22.45 22.82 22.36 22.57 0.12 0.53% 578,100
Feb 18, 2025 22.30 22.50 22.12 22.45 0.18 0.81% 389,353
Feb 14, 2025 22.54 22.73 22.23 22.27 -0.25 -1.11% 247,954
Feb 13, 2025 22.31 22.57 22.09 22.52 0.27 1.21% 306,500
Feb 12, 2025 22.20 22.41 22.11 22.25 -0.30 -1.33% 386,824
Feb 11, 2025 22.39 22.88 22.39 22.55 -0.17 -0.75% 390,935
Feb 10, 2025 22.69 22.86 22.43 22.72 0.20 0.89% 502,009
Feb 7, 2025 22.87 23.03 22.39 22.52 -0.37 -1.62% 458,400
Feb 6, 2025 22.82 23.18 22.74 22.89 0.04 0.18% 379,500
Feb 5, 2025 22.51 23.03 22.39 22.85 0.33 1.47% 414,508
Feb 4, 2025 22.34 22.70 22.28 22.52 0.13 0.58% 393,351
Feb 3, 2025 22.27 22.85 21.97 22.39 -0.60 -2.61% 605,800
Jan 31, 2025 23.13 23.48 22.77 22.99 -0.07 -0.30% 510,216
Jan 30, 2025 23.20 23.29 22.89 23.06 0.24 1.05% 320,100
Jan 29, 2025 22.69 22.97 22.50 22.82 0.32 1.42% 396,117
Jan 28, 2025 22.60 22.78 22.27 22.50 -0.13 -0.57% 335,358
Jan 27, 2025 22.71 23.12 22.48 22.63 -0.68 -2.92% 600,157
Jan 24, 2025 23.44 23.53 23.07 23.31 -0.20 -0.85% 323,571
Jan 23, 2025 23.46 23.70 23.18 23.51 -0.43 -1.80% 416,400
Jan 22, 2025 24.20 24.75 23.91 23.94 -0.16 -0.66% 469,934
Jan 21, 2025 24.90 24.95 24.07 24.10 -0.47 -1.91% 498,400
Jan 17, 2025 24.64 24.75 24.32 24.57 0.42 1.74% 379,200