Photronics Inc. (PLAB)
NASDAQ: PLAB
· Real-Time Price · USD
24.40
-0.18 (-0.73%)
At close: Oct 03, 2025, 3:59 PM
24.45
0.20%
After-hours: Oct 03, 2025, 07:48 PM EDT
PLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.86 | 25.02 | 24.28 | 24.40 | 24.40 | -0.73% | 1,161,562 |
| Oct 2, 2025 | 23.71 | 24.89 | 23.57 | 24.58 | 24.58 | 5.49% | 1,892,602 |
| Oct 1, 2025 | 22.82 | 23.40 | 22.54 | 23.30 | 23.30 | 1.53% | 786,785 |
| Sep 30, 2025 | 22.98 | 23.13 | 22.62 | 22.95 | 22.95 | -0.39% | 519,033 |
| Sep 29, 2025 | 23.51 | 23.51 | 22.89 | 23.04 | 23.04 | -0.78% | 591,940 |
| Sep 26, 2025 | 23.83 | 23.88 | 23.01 | 23.22 | 23.22 | -2.89% | 834,628 |
| Sep 25, 2025 | 24.20 | 24.32 | 23.67 | 23.91 | 23.91 | -2.69% | 662,643 |
| Sep 24, 2025 | 24.71 | 25.03 | 24.35 | 24.57 | 24.57 | -0.65% | 619,115 |
| 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 |
Page 1 of 136