PLAB(PLAB)
PLAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $30.31 | $30.84 | $29.54 | $30.29 | 972,019 |
| 7/30/2026 | $29.30 | $29.99 | $29.00 | $29.58 | 842,916 |
| 7/29/2026 | $28.80 | $29.20 | $27.77 | $27.94 | 1.12M |
| 7/28/2026 | $28.47 | $29.20 | $27.79 | $29.15 | 1.15M |
| 7/27/2026 | $30.46 | $30.59 | $28.93 | $29.79 | 824,153 |
| 7/24/2026 | $31.03 | $31.03 | $30.03 | $30.33 | 898,196 |
| 7/23/2026 | $30.82 | $31.50 | $30.53 | $30.94 | 727,458 |
| 7/22/2026 | $30.36 | $31.64 | $30.11 | $31.24 | 806,226 |
| 7/21/2026 | $30.00 | $31.42 | $29.78 | $31.34 | 1.08M |
| 7/20/2026 | $29.40 | $29.59 | $28.83 | $28.94 | 753,000 |
| 7/17/2026 | $27.62 | $29.54 | $27.61 | $28.85 | 821,500 |
| 7/16/2026 | $28.60 | $29.44 | $28.54 | $29.02 | 1.01M |
| 7/15/2026 | $29.91 | $30.26 | $28.66 | $29.77 | 913,400 |
| 7/14/2026 | $29.82 | $29.92 | $28.67 | $29.47 | 885,440 |
| 7/13/2026 | $28.99 | $29.16 | $28.47 | $28.56 | 919,900 |
| 7/10/2026 | $28.60 | $30.10 | $28.58 | $29.90 | 993,600 |
| 7/9/2026 | $29.43 | $29.88 | $29.01 | $29.19 | 996,723 |
| 7/8/2026 | $27.20 | $28.22 | $27.10 | $28.14 | 1.23M |
| 7/7/2026 | $28.00 | $28.61 | $27.20 | $27.55 | 1.69M |
| 7/6/2026 | $29.44 | $29.99 | $28.90 | $29.20 | 1.64M |
| 7/2/2026 | $30.43 | $30.84 | $28.28 | $28.86 | 1.57M |
| 7/1/2026 | $31.10 | $31.88 | $30.17 | $30.31 | 1.32M |
| 6/30/2026 | $31.60 | $32.70 | $31.40 | $32.53 | 988,200 |
| 6/29/2026 | $30.86 | $31.50 | $29.58 | $31.28 | 1.50M |
| 6/26/2026 | $31.24 | $31.52 | $29.94 | $30.69 | 4.36M |
| 6/25/2026 | $32.25 | $33.43 | $31.13 | $32.85 | 1.17M |
| 6/24/2026 | $31.74 | $32.03 | $30.90 | $31.65 | 1.23M |
| 6/23/2026 | $31.82 | $32.65 | $31.27 | $31.55 | 1.20M |
| 6/22/2026 | $34.27 | $34.31 | $32.80 | $34.06 | 1.25M |
| 6/18/2026 | $32.89 | $33.79 | $32.40 | $33.63 | 2.27M |
| 6/17/2026 | $31.37 | $32.50 | $30.96 | $31.01 | 1.37M |
| 6/16/2026 | $32.82 | $32.91 | $30.38 | $30.43 | 1.61M |
| 6/15/2026 | $32.03 | $33.85 | $32.02 | $32.74 | 1.94M |
| 6/12/2026 | $30.79 | $31.98 | $30.13 | $31.78 | 1.20M |
| 6/11/2026 | $29.41 | $30.77 | $28.59 | $30.73 | 1.45M |
| 6/10/2026 | $29.17 | $30.39 | $28.48 | $28.63 | 1.27M |
| 6/9/2026 | $30.68 | $32.05 | $28.11 | $29.56 | 1.81M |
| 6/8/2026 | $30.57 | $30.96 | $29.31 | $29.96 | 2.01M |
| 6/5/2026 | $30.43 | $31.04 | $28.87 | $29.15 | 2.42M |
| 6/4/2026 | $31.10 | $31.93 | $30.67 | $31.52 | 1.70M |
| 6/3/2026 | $33.89 | $34.50 | $32.08 | $32.11 | 2.75M |
| 6/2/2026 | $32.69 | $33.86 | $32.19 | $33.14 | 3.47M |
| 6/1/2026 | $32.38 | $33.58 | $31.46 | $31.87 | 3.67M |
| 5/29/2026 | $34.43 | $34.46 | $31.80 | $32.35 | 5.83M |
| 5/28/2026 | $36.81 | $38.65 | $34.00 | $34.02 | 10.55M |
| 5/27/2026 | $55.09 | $55.76 | $53.02 | $53.51 | 1.57M |
| 5/26/2026 | $53.67 | $54.77 | $51.81 | $54.44 | 1.06M |
| 5/22/2026 | $51.81 | $52.60 | $51.01 | $51.46 | 682,318 |
| 5/21/2026 | $49.21 | $51.21 | $48.78 | $51.06 | 1.07M |
| 5/20/2026 | $46.94 | $49.87 | $46.83 | $49.83 | 771,000 |
| 5/19/2026 | $45.86 | $47.51 | $44.88 | $45.77 | 697,523 |
| 5/18/2026 | $50.86 | $50.90 | $46.73 | $47.53 | 748,235 |
| 5/15/2026 | $49.78 | $50.81 | $48.50 | $50.02 | 943,087 |
| 5/14/2026 | $51.99 | $53.08 | $51.00 | $52.01 | 558,147 |
| 5/13/2026 | $53.53 | $54.06 | $51.70 | $51.86 | 693,926 |
| 5/12/2026 | $53.42 | $53.71 | $50.20 | $51.98 | 1.04M |
| 5/11/2026 | $54.91 | $56.00 | $54.00 | $54.96 | 901,035 |
| 5/8/2026 | $51.72 | $53.92 | $51.20 | $53.64 | 837,700 |
| 5/7/2026 | $52.74 | $52.74 | $49.88 | $50.36 | 690,436 |
| 5/6/2026 | $52.40 | $53.00 | $50.92 | $52.09 | 746,905 |
| 5/5/2026 | $50.78 | $51.27 | $50.33 | $51.00 | 569,810 |
| 5/4/2026 | $50.30 | $50.72 | $48.95 | $49.48 | 501,759 |