Singapore markets close in 53 minutes

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.71-1.28 (-4.57%)
At close: 04:00PM EDT
26.51 -0.20 (-0.75%)
After hours: 04:50PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202427.2627.8726.6126.7126.71461,300
16 Jul 202427.1628.0527.1327.9927.99378,100
15 Jul 202426.6827.4726.3926.9126.91455,900
12 Jul 202426.3927.0526.0826.5326.53341,800
11 Jul 202426.3926.3925.8426.0926.09333,400
10 Jul 202425.5625.8325.4125.8025.80268,700
09 Jul 202425.8725.9225.2725.3425.34427,500
08 Jul 202425.8726.1525.7425.9025.90409,800
05 Jul 202425.2425.5824.9125.4825.48408,500
03 Jul 202425.4725.6424.9625.1725.17192,000
02 Jul 202424.4325.3224.4325.1925.19471,000
01 Jul 202424.7324.9624.3624.4824.48632,600
28 Jun 202425.0025.6524.6124.6724.672,710,100
27 Jun 202424.7724.9424.4624.7824.78285,000
26 Jun 202424.4324.8724.4324.6824.68352,100
25 Jun 202424.5124.7224.2124.6424.64335,100
24 Jun 202424.8524.9324.4424.4724.47362,900
21 Jun 202424.4025.0224.1524.9424.941,331,400
20 Jun 202424.6424.8924.3024.4624.46338,200
18 Jun 202425.1725.3824.8824.9324.93361,300
17 Jun 202424.5925.1724.1725.1425.14548,200
14 Jun 202424.9424.9924.4824.5924.59548,800
13 Jun 202424.9026.1224.7625.3125.31523,200
12 Jun 202426.9827.2926.3426.5626.56370,700
11 Jun 202425.8626.0825.4425.9825.98278,600
10 Jun 202425.2826.2225.2826.0826.08386,600
07 Jun 202425.5125.9425.3925.7325.73356,000
06 Jun 202426.2826.3125.5825.9125.91489,700
05 Jun 202426.8726.9126.1926.4826.48696,600
04 Jun 202426.7426.8026.2326.3926.39585,700
03 Jun 202427.8227.8226.7126.9126.91432,800
31 May 202427.1327.4926.2127.3527.35553,900
30 May 202426.8627.7126.7327.1127.11402,600
29 May 202427.0727.3926.6826.7226.72741,100
28 May 202426.9127.3526.2827.2927.29702,700
24 May 202426.1426.7826.0126.3826.38467,500
23 May 202426.3127.3525.5425.7425.74856,900
22 May 202423.6326.6723.5526.3226.321,767,000
21 May 202428.6128.6628.0528.2628.26360,500
20 May 202428.6429.5128.6428.9328.93274,400
17 May 202428.9028.9028.3528.6428.64276,600
16 May 202429.2629.2928.5928.6128.61294,200
15 May 202429.5029.5928.9829.3229.32215,100
14 May 202429.1329.2928.7729.1029.10214,900
13 May 202429.1429.3828.9329.0029.00172,500
10 May 202429.5129.7828.8528.9228.92204,700
09 May 202429.5029.5229.0529.3329.33228,100
08 May 202428.5429.3828.5429.3829.38242,700
07 May 202429.1229.6428.9929.0229.02294,400
06 May 202428.9429.4028.8929.0329.03252,500
03 May 202429.0029.1328.5428.7828.78350,400
02 May 202427.3728.2327.0828.1428.14317,300
01 May 202426.5128.0026.2326.9126.91491,900
30 Apr 202428.4128.4827.3827.4127.41322,900
29 Apr 202428.3428.5827.9528.5828.58239,500
26 Apr 202427.8728.3827.8028.2828.28255,900
25 Apr 202426.9927.8926.9927.7627.76279,800
24 Apr 202427.4727.8026.8627.5127.51320,600
23 Apr 202425.9427.4825.8326.9626.96406,600
22 Apr 202425.5725.8425.2125.6825.68323,300
19 Apr 202425.8326.2525.0025.3225.32429,600
18 Apr 202426.3226.7225.8626.0926.09318,800
17 Apr 202427.3827.4326.4626.5226.52297,600
16 Apr 202427.0527.3726.7027.1427.14251,400
15 Apr 202427.7428.0327.0627.2927.29241,200
12 Apr 202428.1528.2327.4427.6327.63334,800
11 Apr 202428.1128.7727.9828.6828.68315,100
10 Apr 202428.1028.6027.6828.0128.01362,600
09 Apr 202428.7629.0728.4029.0529.05244,000
08 Apr 202428.5028.7028.1828.3728.37190,500
05 Apr 202427.9028.3927.7128.2128.21354,100
04 Apr 202429.1129.1227.5527.8927.89313,200
03 Apr 202427.5128.6027.5028.4928.49260,400
02 Apr 202428.1028.1627.2127.9427.94508,300
01 Apr 202428.3229.1128.1528.7828.78314,300
28 Mar 202428.7428.7428.0028.3228.32825,800
27 Mar 202428.4928.7828.0528.7728.77458,200
26 Mar 202428.5728.7027.9228.1328.13331,400
25 Mar 202428.6728.6728.3128.3428.34263,200
22 Mar 202429.1729.3128.7228.8028.80319,000
21 Mar 202429.3030.0429.1429.3429.34522,900
20 Mar 202427.6428.7627.4728.5428.54362,600
19 Mar 202427.4027.8926.9727.7327.73406,100
18 Mar 202428.2428.3627.8627.9427.94528,100
15 Mar 202428.1628.4627.6627.8827.881,100,500
14 Mar 202429.4529.7228.3028.5828.58493,000
13 Mar 202429.4329.6529.1929.4829.48488,400
12 Mar 202429.1929.5828.7529.5229.52327,000
11 Mar 202428.4029.0428.0628.9728.97432,100
08 Mar 202429.9930.2828.6628.8628.86570,600
07 Mar 202429.4330.3029.4329.8529.85456,000
06 Mar 202429.3829.6528.5729.1329.13524,000
05 Mar 202428.8029.4228.0428.4628.46583,300
04 Mar 202430.2730.4929.2029.3229.32568,900
01 Mar 202429.0130.0328.6029.6929.69633,500
29 Feb 202428.5028.9628.3528.7928.791,392,100
28 Feb 202427.1028.2826.8827.8727.87588,100
27 Feb 202428.4928.6527.4127.5227.52863,400
26 Feb 202428.2528.7427.9828.3628.36787,300
23 Feb 202427.1528.4227.0228.0128.011,157,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...