Photronics, Inc.PLABNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.12 | $36.39 | $34.00 | $36.10 | 930,828 |
| 1/30/2026 | $34.42 | $36.16 | $34.35 | $34.57 | 856,981 |
| 1/29/2026 | $36.00 | $36.39 | $33.40 | $35.28 | 952,537 |
| 1/28/2026 | $36.30 | $36.59 | $35.08 | $35.94 | 1.10M |
| 1/27/2026 | $35.18 | $36.05 | $34.78 | $35.62 | 1.18M |
| 1/26/2026 | $34.72 | $35.98 | $33.90 | $34.69 | 958,500 |
| 1/23/2026 | $36.17 | $36.18 | $34.20 | $34.72 | 1.14M |
| 1/22/2026 | $37.86 | $38.45 | $35.22 | $36.17 | 2.22M |
| 1/21/2026 | $35.19 | $36.90 | $34.27 | $36.25 | 2.45M |
| 1/20/2026 | $33.89 | $34.80 | $33.33 | $34.44 | 953,400 |
| 1/16/2026 | $34.91 | $35.47 | $33.80 | $34.53 | 1.15M |
| 1/15/2026 | $32.84 | $34.75 | $32.53 | $34.22 | 1.37M |
| 1/14/2026 | $32.89 | $33.69 | $31.08 | $31.42 | 1.25M |
| 1/13/2026 | $33.70 | $34.80 | $33.00 | $33.39 | 1.04M |
| 1/12/2026 | $32.82 | $33.84 | $32.26 | $33.70 | 801,529 |
| 1/9/2026 | $31.94 | $33.43 | $31.90 | $33.33 | 1.21M |
| 1/8/2026 | $34.43 | $34.72 | $31.50 | $31.78 | 1.44M |
| 1/7/2026 | $34.58 | $35.14 | $33.82 | $34.86 | 1.09M |
| 1/6/2026 | $34.14 | $35.77 | $33.75 | $35.20 | 2.05M |
| 1/5/2026 | $34.02 | $34.99 | $33.20 | $33.38 | 1.33M |
| 1/2/2026 | $33.09 | $33.71 | $32.43 | $33.41 | 996,300 |
| 12/31/2025 | $33.85 | $34.40 | $31.93 | $32.00 | 991,300 |
| 12/30/2025 | $33.28 | $33.95 | $33.00 | $33.70 | 926,534 |
| 12/29/2025 | $33.38 | $33.80 | $32.76 | $32.97 | 688,174 |
| 12/26/2025 | $33.81 | $34.17 | $33.56 | $33.73 | 710,801 |
| 12/24/2025 | $34.20 | $34.20 | $33.11 | $33.67 | 426,200 |
| 12/23/2025 | $34.06 | $34.43 | $33.85 | $34.20 | 805,405 |
| 12/22/2025 | $33.98 | $34.66 | $33.30 | $34.42 | 1.28M |
| 12/19/2025 | $32.78 | $33.56 | $32.68 | $33.09 | 2.29M |
| 12/18/2025 | $34.00 | $34.05 | $32.87 | $32.87 | 1.37M |
| 12/17/2025 | $34.42 | $34.70 | $32.40 | $32.96 | 1.37M |
| 12/16/2025 | $36.49 | $36.77 | $33.92 | $34.36 | 1.90M |
| 12/15/2025 | $36.76 | $37.89 | $36.02 | $36.75 | 2.28M |
| 12/12/2025 | $39.45 | $39.80 | $35.69 | $36.31 | 3.32M |
| 12/11/2025 | $37.45 | $39.67 | $36.77 | $39.67 | 4.12M |
| 12/10/2025 | $32.18 | $38.15 | $31.75 | $37.35 | 15.48M |
| 12/9/2025 | $25.11 | $25.80 | $25.03 | $25.69 | 1.57M |
| 12/8/2025 | $24.20 | $25.33 | $24.20 | $25.25 | 997,700 |
| 12/5/2025 | $24.22 | $24.43 | $24.00 | $24.15 | 575,334 |
| 12/4/2025 | $24.04 | $24.31 | $23.84 | $24.02 | 628,584 |
| 12/3/2025 | $23.44 | $24.27 | $23.10 | $24.24 | 666,814 |
| 12/2/2025 | $22.78 | $23.63 | $22.69 | $23.49 | 2.19M |
| 12/1/2025 | $22.65 | $22.93 | $22.30 | $22.44 | 623,900 |
| 11/28/2025 | $22.93 | $22.98 | $22.76 | $22.91 | 316,323 |
| 11/26/2025 | $22.77 | $23.10 | $22.62 | $22.71 | 946,646 |
| 11/25/2025 | $22.10 | $22.85 | $21.85 | $22.77 | 934,500 |
| 11/24/2025 | $21.14 | $21.88 | $21.14 | $21.77 | 503,800 |
| 11/21/2025 | $20.22 | $21.38 | $20.05 | $21.06 | 673,046 |
| 11/20/2025 | $21.16 | $21.43 | $20.19 | $20.28 | 562,725 |
| 11/19/2025 | $20.73 | $21.14 | $20.44 | $20.57 | 570,900 |
| 11/18/2025 | $20.50 | $20.84 | $20.45 | $20.60 | 452,586 |
| 11/17/2025 | $21.04 | $21.24 | $20.65 | $20.74 | 510,900 |
| 11/14/2025 | $20.71 | $21.33 | $20.54 | $21.12 | 487,869 |
| 11/13/2025 | $22.27 | $22.34 | $21.30 | $21.52 | 568,700 |
| 11/12/2025 | $22.30 | $22.72 | $22.25 | $22.45 | 546,732 |
| 11/11/2025 | $22.31 | $22.31 | $21.77 | $21.98 | 356,858 |
| 11/10/2025 | $22.15 | $22.67 | $21.95 | $22.48 | 656,392 |
| 11/7/2025 | $22.24 | $22.35 | $21.00 | $21.71 | 1.18M |
| 11/6/2025 | $23.30 | $23.41 | $22.61 | $22.68 | 494,405 |
| 11/5/2025 | $22.64 | $23.57 | $22.51 | $23.26 | 683,517 |