Photronics, Inc. - Common Stock (PLAB)

Historical Prices For Photronics, Inc. - Common Stock (PLAB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	19.57	19.57	18.15	18.18	725,162	18.18
4/02/2025	20.13	20.57	20.07	20.52	478,731	20.52
4/01/2025	20.63	20.72	19.90	20.38	525,680	20.38
3/31/2025	20.50	20.81	20.15	20.76	792,620	20.76
3/28/2025	21.15	21.29	20.43	20.60	652,276	20.60
3/27/2025	21.59	21.62	21.15	21.28	599,743	21.28
3/26/2025	21.54	21.72	21.35	21.68	565,587	21.68
3/25/2025	21.66	21.80	21.42	21.56	371,518	21.56
3/24/2025	21.56	21.79	21.34	21.72	593,587	21.72
3/21/2025	21.01	21.27	20.63	21.01	2,297,133	21.01
3/20/2025	21.15	21.58	21.05	21.36	621,305	21.36
3/19/2025	21.52	21.86	21.38	21.43	409,621	21.43
3/18/2025	21.34	21.64	21.26	21.47	553,766	21.47
3/17/2025	21.16	21.68	21.09	21.53	571,657	21.53
3/14/2025	21.04	21.51	20.98	21.26	604,001	21.26
3/13/2025	20.89	21.48	20.63	20.78	653,099	20.78
3/12/2025	21.13	21.19	20.78	20.83	807,584	20.83
3/11/2025	20.91	21.36	20.65	20.80	783,048	20.80
3/10/2025	21.27	21.63	20.85	20.93	717,029	20.93
3/07/2025	21.01	21.76	20.92	21.71	567,549	21.71
3/06/2025	20.47	21.27	20.41	21.03	835,637	21.03
3/05/2025	20.38	20.94	20.18	20.91	828,434	20.91
3/04/2025	19.71	20.64	19.61	20.16	835,271	20.16
3/03/2025	21.04	21.19	19.79	19.89	733,872	19.89
2/28/2025	20.59	21.14	20.28	20.84	785,536	20.84
2/27/2025	21.08	21.41	20.55	20.59	823,323	20.59
2/26/2025	20.80	22.07	20.50	21.11	1,120,173	21.11
2/25/2025	21.35	21.45	20.54	20.70	758,943	20.70
2/24/2025	21.87	21.96	21.52	21.57	539,714	21.57
2/21/2025	22.80	23.13	21.69	21.76	441,413	21.76
2/20/2025	22.61	22.91	22.36	22.53	419,237	22.53
2/19/2025	22.45	22.82	22.36	22.57	578,077	22.57
2/18/2025	22.30	22.50	22.11	22.45	389,346	22.45
2/14/2025	22.54	22.73	22.23	22.27	247,954	22.27
2/13/2025	22.31	22.57	22.09	22.52	306,464	22.52
2/12/2025	22.20	22.41	22.11	22.25	386,407	22.25
2/11/2025	22.39	22.88	22.39	22.55	390,891	22.55
2/10/2025	22.69	22.86	22.43	22.72	502,009	22.72
2/07/2025	22.87	23.03	22.39	22.52	458,376	22.52
2/06/2025	22.82	23.18	22.74	22.89	379,483	22.89
2/05/2025	22.51	23.03	22.39	22.85	413,910	22.85
2/04/2025	22.34	22.70	22.28	22.52	393,232	22.52
2/03/2025	22.27	22.85	21.97	22.39	604,997	22.39
1/31/2025	23.13	23.48	22.77	22.99	510,216	22.99
1/30/2025	23.20	23.29	22.89	23.06	320,073	23.06
1/29/2025	22.69	22.96	22.50	22.82	396,094	22.82
1/28/2025	22.60	22.78	22.27	22.50	335,302	22.50
1/27/2025	22.71	23.12	22.48	22.63	600,158	22.63
1/24/2025	23.44	23.53	23.07	23.31	323,571	23.31
1/23/2025	23.46	23.70	23.18	23.51	416,358	23.51
1/22/2025	24.20	24.75	23.91	23.94	469,934	23.94
1/21/2025	24.90	24.95	24.07	24.10	498,375	24.10
1/17/2025	24.64	24.75	24.32	24.57	379,155	24.57
1/16/2025	24.30	24.71	24.05	24.15	450,832	24.15
1/15/2025	24.10	24.36	23.96	24.11	406,031	24.11
1/14/2025	23.88	24.14	23.39	23.54	509,450	23.54
1/13/2025	23.08	23.64	22.95	23.62	519,340	23.62
1/10/2025	23.75	23.98	23.26	23.53	416,264	23.53
1/08/2025	24.15	24.38	23.93	24.22	496,233	24.22
1/07/2025	24.61	25.36	24.43	24.47	1,121,534	24.47
1/06/2025	24.29	25.20	24.29	24.57	516,157	24.57