PLAB | Photronics Inc | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Photronics Inc (PLAB)

NASDAQ

$28.31+$0.21 (+0.75%)

Price as of Nov 11, 2026 7:49 PM EST

$1.7B
Market Cap
27.84%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
-5.13%

Low Price$25.50

High Price$29.34
3 Months
-12.41%

Low Price$25.50

High Price$33.60
1 Year
+27.84%

Low Price$20.28

High Price$54.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	28.84	28.90	27.58	28.10	-2.84%	811,738
11/09/2026	28.00	29.19	27.67	28.92	+5.70%	889,508
11/06/2026	26.96	27.60	26.20	27.36	+7.29%	1,115,804
11/05/2026	26.45	26.88	24.92	25.50	-6.87%	1,614,264
11/04/2026	27.84	28.84	27.18	27.38	-2.21%	1,075,367
11/03/2026	28.41	29.11	27.94	28.00	+2.19%	1,175,141
11/02/2026	27.67	28.65	27.25	27.40	-0.65%	1,044,786
10/30/2026	28.10	28.36	26.90	27.58	-5.29%	810,290
10/29/2026	29.04	29.69	28.94	29.12	-0.75%	632,034
10/28/2026	29.16	29.79	28.87	29.34	+1.80%	552,061
10/27/2026	28.35	28.94	28.05	28.82	+3.41%	703,773
10/26/2026	28.42	28.71	27.86	27.87	-0.99%	623,867
10/23/2026	27.67	28.32	27.40	28.15	+0.90%	786,388
10/22/2026	27.77	28.35	27.38	27.90	-3.56%	883,150
10/21/2026	29.03	29.22	28.79	28.93	+1.08%	652,316
10/20/2026	28.07	29.00	27.87	28.62	+0.95%	666,690
10/19/2026	28.31	28.78	27.87	28.35	+3.02%	654,228
10/16/2026	28.22	28.82	27.49	27.52	-3.54%	672,266
10/15/2026	27.75	28.71	27.04	28.53	+0.60%	1,109,986
10/14/2026	28.45	28.75	27.93	28.36	-2.61%	900,372
10/13/2026	28.73	29.16	28.51	29.12	-0.41%	637,912
10/12/2026	29.30	29.43	29.02	29.24	-1.28%	734,690
10/09/2026	30.06	30.23	29.48	29.62	-0.30%	417,643
10/08/2026	29.51	30.37	29.29	29.71	-1.33%	672,061
10/07/2026	30.29	30.50	29.77	30.11	-2.30%	601,663
10/06/2026	31.35	31.35	30.57	30.82	-0.80%	562,458
10/05/2026	31.40	31.40	30.51	31.07	-1.33%	723,840
10/02/2026	31.73	31.83	31.21	31.49	+2.14%	737,332
10/01/2026	30.87	31.68	30.67	30.83	+0.16%	1,700,809
09/30/2026	31.25	31.26	30.49	30.78	-0.93%	672,029
09/29/2026	31.00	31.09	30.51	31.07	+1.87%	712,937
09/28/2026	30.25	30.58	29.64	30.50	+0.33%	872,124
09/25/2026	30.11	30.54	29.83	30.40	+1.98%	623,865
09/24/2026	29.95	30.06	29.38	29.81	-1.78%	575,193
09/23/2026	30.34	30.39	29.49	30.35	-0.23%	771,307
09/22/2026	29.28	30.51	29.00	30.42	+3.68%	978,826
09/21/2026	29.62	29.62	29.00	29.34	+0.79%	666,766
09/18/2026	28.76	29.17	28.50	29.11	+2.10%	1,220,665
09/17/2026	28.36	28.65	28.10	28.51	+2.37%	795,945
09/16/2026	27.49	28.41	27.38	27.85	+2.16%	1,084,917
09/15/2026	27.54	27.78	26.93	27.26	+0.37%	842,349
09/14/2026	27.33	27.85	27.14	27.16	-6.31%	1,077,314
09/11/2026	28.79	29.28	28.59	28.99	+2.15%	621,489
09/10/2026	28.40	28.67	28.12	28.38	-2.47%	771,703
09/09/2026	29.12	29.68	28.89	29.10	-0.89%	823,251
09/08/2026	29.77	29.98	29.06	29.36	+0.79%	1,008,765
09/04/2026	28.70	29.19	28.33	29.13	+3.37%	1,056,175
09/03/2026	27.73	28.39	27.35	28.18	+1.11%	836,440
09/02/2026	27.41	28.10	27.30	27.87	+1.98%	1,213,351
09/01/2026	27.69	27.85	27.06	27.33	-2.88%	3,002,295
08/31/2026	28.04	29.37	27.76	28.14	+1.48%	2,022,600
08/28/2026	30.01	30.01	27.45	27.73	-8.36%	2,638,672
08/27/2026	30.12	31.10	29.46	30.26	+0.03%	2,604,642
08/26/2026	37.26	37.91	29.86	30.25	+3.17%	8,327,606
08/26/2026	$0.50 Earnings
08/25/2026	30.30	30.69	29.21	29.32	-0.71%	1,377,094
08/24/2026	30.11	30.27	29.25	29.53	-3.21%	808,089
08/21/2026	31.14	31.43	30.22	30.51	-0.03%	999,356
08/20/2026	30.24	30.81	29.91	30.52	-0.59%	1,284,658
08/19/2026	32.34	32.55	30.58	30.70	-3.70%	1,119,853
08/18/2026	31.98	32.72	31.10	31.88	-5.12%	1,016,476
08/17/2026	33.51	33.87	33.24	33.60	+0.84%	603,428
08/14/2026	33.38	33.65	32.77	33.32	-0.48%	491,151
08/13/2026	33.28	33.98	33.28	33.48	-0.03%	575,048
08/12/2026	33.89	34.04	33.03	33.49	+1.52%	828,524
08/11/2026	33.00	33.08	32.35	32.99	+2.84%	690,541
08/10/2026	33.06	33.06	31.81	32.08	-1.75%	561,734
08/07/2026	32.62	33.20	32.35	32.65	+2.35%	851,979
08/06/2026	31.53	32.76	30.83	31.90	-0.22%	884,930
08/05/2026	32.01	32.80	31.80	31.97	-1.96%	636,615
08/04/2026	32.34	32.89	31.86	32.61	+3.99%	1,021,538
08/03/2026	29.51	31.48	29.44	31.36	+3.53%	953,660
07/31/2026	30.31	30.84	29.54	30.29	+2.40%	972,019
07/30/2026	29.30	29.99	29.00	29.58	+5.87%	842,916
07/29/2026	28.80	29.20	27.77	27.94	-4.15%	1,119,962
07/28/2026	28.47	29.20	27.79	29.15	-2.12%	1,150,277
07/27/2026	30.46	30.59	28.93	29.78	-1.81%	824,153
07/24/2026	31.03	31.03	30.03	30.33	-1.97%	898,196
07/23/2026	30.82	31.50	30.53	30.94	-0.96%	727,458
07/22/2026	30.36	31.64	30.11	31.24	-0.32%	806,226
07/21/2026	30.00	31.42	29.78	31.34	+8.29%	1,078,353
07/20/2026	29.40	29.59	28.83	28.94	+0.31%	752,979
07/17/2026	27.62	29.54	27.61	28.85	-0.59%	821,460
07/16/2026	28.60	29.44	28.54	29.02	-2.52%	1,005,018
07/15/2026	29.91	30.26	28.66	29.77	+1.02%	912,392
07/14/2026	29.82	29.92	28.67	29.47	+3.19%	871,591
07/13/2026	28.99	29.16	28.47	28.56	-4.48%	919,876
07/10/2026	28.60	30.10	28.58	29.90	+2.43%	993,551
07/09/2026	29.43	29.88	29.01	29.19	+3.73%	996,723
07/08/2026	27.20	28.22	27.10	28.14	+2.14%	1,231,818
07/07/2026	28.00	28.61	27.20	27.55	-5.65%	1,692,609
07/06/2026	29.44	29.99	28.90	29.20	+1.18%	1,635,719
07/02/2026	30.43	30.84	28.28	28.86	-4.78%	1,572,865
07/01/2026	31.10	31.88	30.17	30.31	-6.82%	1,318,058
06/30/2026	31.60	32.70	31.40	32.53	+4.00%	988,181
06/29/2026	30.86	31.50	29.58	31.28	+1.92%	1,496,302
06/26/2026	31.24	31.52	29.94	30.69	-6.58%	4,356,252
06/25/2026	32.25	33.43	31.13	32.85	+3.79%	1,167,586
06/24/2026	31.74	32.03	30.90	31.65	+0.32%	1,229,670
06/23/2026	31.82	32.65	31.27	31.55	-7.37%	1,197,562