Mail

PLAB - Photronics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	21.63	21.80	21.17	21.78	21.78	563,000
01 Jun 2023	21.27	21.52	20.85	21.39	21.39	552,900
31 May 2023	20.81	21.41	20.61	21.23	21.23	1,638,800
30 May 2023	21.75	21.75	20.91	21.11	21.11	986,800
26 May 2023	20.36	21.46	20.36	21.23	21.23	1,017,900
25 May 2023	18.92	20.38	18.71	20.25	20.25	1,325,600
24 May 2023	18.92	19.73	17.98	18.36	18.36	1,654,800
23 May 2023	17.04	17.53	16.98	17.21	17.21	627,700
22 May 2023	16.75	17.58	16.71	17.12	17.12	659,400
19 May 2023	17.30	17.38	17.11	17.37	17.37	503,900
18 May 2023	16.89	17.30	16.89	17.18	17.18	552,700
17 May 2023	16.76	16.99	16.56	16.87	16.87	662,700
16 May 2023	16.15	16.62	16.14	16.60	16.60	437,000
15 May 2023	15.27	16.34	15.25	16.27	16.27	686,700
12 May 2023	15.26	15.57	15.08	15.22	15.22	474,800
11 May 2023	15.10	15.22	14.75	15.22	15.22	273,600
10 May 2023	14.77	15.18	14.67	15.16	15.16	380,200
09 May 2023	14.69	14.71	14.48	14.55	14.55	354,300
08 May 2023	14.90	14.92	14.62	14.84	14.84	325,800
05 May 2023	14.36	14.97	14.33	14.92	14.92	379,900
04 May 2023	14.31	14.44	14.15	14.24	14.24	479,800
03 May 2023	14.40	14.65	14.38	14.45	14.45	449,300
02 May 2023	14.54	14.65	14.24	14.39	14.39	252,700
01 May 2023	14.48	14.66	14.48	14.60	14.60	249,500
28 Apr 2023	14.33	14.54	14.17	14.46	14.46	330,000
27 Apr 2023	14.15	14.30	13.86	14.28	14.28	318,800
26 Apr 2023	14.31	14.40	14.09	14.18	14.18	250,500
25 Apr 2023	14.77	14.78	14.23	14.27	14.27	300,600
24 Apr 2023	15.04	15.07	14.79	14.88	14.88	289,400
21 Apr 2023	15.05	15.24	14.99	15.06	15.06	275,000
20 Apr 2023	15.00	15.41	14.98	15.12	15.12	409,400
19 Apr 2023	15.21	15.29	15.05	15.13	15.13	255,200
18 Apr 2023	15.43	15.64	15.17	15.30	15.30	261,100
17 Apr 2023	15.41	15.43	14.95	15.41	15.41	385,000
14 Apr 2023	15.64	15.82	15.48	15.65	15.65	308,400
13 Apr 2023	15.51	15.63	15.43	15.55	15.55	251,100
12 Apr 2023	15.95	16.02	15.45	15.47	15.47	269,400
11 Apr 2023	15.91	15.99	15.63	15.79	15.79	387,400
10 Apr 2023	15.20	15.88	15.18	15.79	15.79	778,800
06 Apr 2023	15.40	15.46	15.05	15.35	15.35	335,000
05 Apr 2023	15.54	15.56	15.23	15.45	15.45	540,400
04 Apr 2023	16.37	16.37	15.59	15.73	15.73	506,300
03 Apr 2023	16.57	16.57	16.18	16.41	16.41	417,600
31 Mar 2023	16.30	16.61	16.25	16.58	16.58	621,000
30 Mar 2023	16.58	16.73	16.33	16.33	16.33	316,200
29 Mar 2023	16.04	16.51	16.01	16.48	16.48	427,900
28 Mar 2023	16.21	16.24	15.70	15.82	15.82	364,000
27 Mar 2023	16.48	16.60	16.20	16.33	16.33	308,300
24 Mar 2023	16.47	16.47	16.16	16.36	16.36	341,400
23 Mar 2023	16.66	17.04	16.38	16.60	16.60	344,000
22 Mar 2023	16.89	17.14	16.51	16.52	16.52	317,400
21 Mar 2023	16.91	17.13	16.69	16.91	16.91	399,300
20 Mar 2023	16.57	16.88	16.53	16.67	16.67	379,700
17 Mar 2023	16.72	16.89	16.43	16.47	16.47	1,436,800
16 Mar 2023	16.21	16.77	16.09	16.74	16.74	395,400
15 Mar 2023	16.05	16.42	15.94	16.41	16.41	677,000
14 Mar 2023	16.50	16.71	16.03	16.39	16.39	750,200
13 Mar 2023	16.38	16.42	16.01	16.15	16.15	598,100
10 Mar 2023	17.08	17.20	16.60	16.65	16.65	466,100
09 Mar 2023	17.23	17.45	17.07	17.08	17.08	552,600
08 Mar 2023	17.01	17.30	16.94	17.23	17.23	575,100
07 Mar 2023	17.06	17.07	16.72	16.89	16.89	570,900
06 Mar 2023	17.64	17.69	16.92	17.08	17.08	581,100
03 Mar 2023	17.55	17.65	17.38	17.64	17.64	530,600
02 Mar 2023	17.40	17.62	17.10	17.55	17.55	666,700
01 Mar 2023	17.61	17.97	17.51	17.78	17.78	496,600
28 Feb 2023	17.79	18.15	17.62	17.62	17.62	735,800
27 Feb 2023	17.82	18.08	17.74	17.79	17.79	637,800
24 Feb 2023	17.41	17.70	17.32	17.70	17.70	560,800
23 Feb 2023	17.53	17.79	17.25	17.69	17.69	912,600
22 Feb 2023	16.50	17.33	16.43	17.24	17.24	1,440,000
21 Feb 2023	17.82	17.82	15.44	16.40	16.40	2,303,800
17 Feb 2023	17.98	18.20	17.87	18.02	18.02	562,300
16 Feb 2023	18.11	18.27	18.01	18.10	18.10	451,500
15 Feb 2023	18.20	18.68	18.10	18.38	18.38	457,600
14 Feb 2023	18.18	18.50	17.97	18.41	18.41	604,200
13 Feb 2023	18.39	18.51	18.24	18.28	18.28	396,900
10 Feb 2023	18.48	18.56	18.13	18.32	18.32	511,100
09 Feb 2023	19.05	19.09	18.48	18.67	18.67	569,200
08 Feb 2023	18.82	18.85	18.60	18.73	18.73	405,700
07 Feb 2023	18.64	19.05	18.46	18.95	18.95	461,200
06 Feb 2023	18.93	19.11	18.49	18.68	18.68	717,200
03 Feb 2023	18.98	19.49	18.80	19.20	19.20	532,600
02 Feb 2023	19.16	19.52	19.00	19.29	19.29	545,400
01 Feb 2023	18.15	19.05	18.15	18.91	18.91	838,200
31 Jan 2023	17.53	18.21	17.31	18.12	18.12	874,800
30 Jan 2023	18.50	18.53	17.02	17.50	17.50	1,825,600
27 Jan 2023	18.84	19.03	18.69	18.82	18.82	474,000
26 Jan 2023	18.79	19.08	18.54	19.07	19.07	372,200
25 Jan 2023	18.41	18.77	18.27	18.74	18.74	331,200
24 Jan 2023	18.30	18.73	18.18	18.66	18.66	355,100
23 Jan 2023	18.10	18.54	17.96	18.42	18.42	387,900
20 Jan 2023	17.75	17.99	17.54	17.97	17.97	349,200
19 Jan 2023	18.07	18.22	17.53	17.53	17.53	526,100
18 Jan 2023	18.42	18.83	18.24	18.25	18.25	523,000
17 Jan 2023	18.40	18.54	18.16	18.33	18.33	432,500
13 Jan 2023	18.15	18.47	18.11	18.37	18.37	381,600
12 Jan 2023	18.15	18.34	17.96	18.26	18.26	371,900
11 Jan 2023	17.96	18.15	17.82	17.99	17.99	345,000
10 Jan 2023	17.93	18.07	17.82	17.96	17.96	333,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...