Photronics Inc. (PLAB)
NASDAQ: PLAB
· Real-Time Price · USD
24.09
-0.48 (-1.95%)
At close: Sep 25, 2025, 10:15 AM
PLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.71 | 25.03 | 24.35 | 24.57 | 24.57 | -0.65% | 618,187 |
| Sep 23, 2025 | 25.20 | 25.51 | 24.69 | 24.73 | 24.73 | -1.32% | 702,310 |
| Sep 22, 2025 | 25.10 | 25.33 | 24.79 | 25.06 | 25.06 | 0.48% | 767,247 |
| Sep 19, 2025 | 24.99 | 25.02 | 24.50 | 24.94 | 24.94 | -0.20% | 2,740,327 |
| Sep 18, 2025 | 24.30 | 25.00 | 24.08 | 24.99 | 24.99 | 6.75% | 1,031,900 |
| Sep 17, 2025 | 22.89 | 23.94 | 22.81 | 23.41 | 23.41 | 2.18% | 923,135 |
| Sep 16, 2025 | 23.06 | 23.23 | 22.72 | 22.91 | 22.91 | 0.44% | 1,108,168 |
| Sep 15, 2025 | 22.60 | 22.99 | 22.53 | 22.81 | 22.81 | 1.24% | 439,276 |
| Sep 12, 2025 | 22.76 | 22.78 | 22.44 | 22.53 | 22.53 | -1.14% | 434,591 |
| Sep 11, 2025 | 22.10 | 22.87 | 22.09 | 22.79 | 22.79 | 3.54% | 564,921 |
| Sep 10, 2025 | 22.43 | 22.53 | 21.86 | 22.01 | 22.01 | -1.30% | 596,200 |
| Sep 9, 2025 | 22.71 | 22.84 | 22.24 | 22.30 | 22.30 | -1.50% | 508,656 |
| Sep 8, 2025 | 22.79 | 22.88 | 22.38 | 22.64 | 22.64 | 0.00% | 628,332 |
| Sep 5, 2025 | 22.39 | 22.94 | 22.39 | 22.64 | 22.64 | 1.89% | 662,200 |
| Sep 4, 2025 | 21.70 | 22.24 | 21.44 | 22.22 | 22.22 | 1.83% | 567,369 |
| 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 |