Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,343.66 -173.29 (-0.26%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
Photronics, Inc. (PLAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 25.94 | 27.48 | 25.86 | 26.96 | 26.96 | 401,705 |
| 22 Apr 2024 | 25.57 | 25.84 | 25.21 | 25.68 | 25.68 | 323,300 |
| 19 Apr 2024 | 25.83 | 26.25 | 25.00 | 25.32 | 25.32 | 429,600 |
| 18 Apr 2024 | 26.32 | 26.72 | 25.86 | 26.09 | 26.09 | 318,800 |
| 17 Apr 2024 | 27.38 | 27.43 | 26.46 | 26.52 | 26.52 | 297,600 |
| 16 Apr 2024 | 27.05 | 27.37 | 26.70 | 27.14 | 27.14 | 251,400 |
| 15 Apr 2024 | 27.74 | 28.03 | 27.06 | 27.29 | 27.29 | 241,200 |
| 12 Apr 2024 | 28.15 | 28.23 | 27.44 | 27.63 | 27.63 | 334,800 |
| 11 Apr 2024 | 28.11 | 28.77 | 27.98 | 28.68 | 28.68 | 315,100 |
| 10 Apr 2024 | 28.10 | 28.60 | 27.68 | 28.01 | 28.01 | 362,600 |
| 09 Apr 2024 | 28.76 | 29.07 | 28.40 | 29.05 | 29.05 | 244,000 |
| 08 Apr 2024 | 28.50 | 28.70 | 28.18 | 28.37 | 28.37 | 190,500 |
| 05 Apr 2024 | 27.90 | 28.39 | 27.71 | 28.21 | 28.21 | 354,100 |
| 04 Apr 2024 | 29.11 | 29.12 | 27.55 | 27.89 | 27.89 | 313,200 |
| 03 Apr 2024 | 27.51 | 28.60 | 27.50 | 28.49 | 28.49 | 260,400 |
| 02 Apr 2024 | 28.10 | 28.16 | 27.21 | 27.94 | 27.94 | 508,300 |
| 01 Apr 2024 | 28.32 | 29.11 | 28.15 | 28.78 | 28.78 | 314,300 |
| 28 Mar 2024 | 28.74 | 28.74 | 28.00 | 28.32 | 28.32 | 825,800 |
| 27 Mar 2024 | 28.49 | 28.78 | 28.05 | 28.77 | 28.77 | 458,200 |
| 26 Mar 2024 | 28.57 | 28.70 | 27.92 | 28.13 | 28.13 | 331,400 |
| 25 Mar 2024 | 28.67 | 28.67 | 28.31 | 28.34 | 28.34 | 263,200 |
| 22 Mar 2024 | 29.17 | 29.31 | 28.72 | 28.80 | 28.80 | 319,000 |
| 21 Mar 2024 | 29.30 | 30.04 | 29.14 | 29.34 | 29.34 | 522,900 |
| 20 Mar 2024 | 27.64 | 28.76 | 27.47 | 28.54 | 28.54 | 362,600 |
| 19 Mar 2024 | 27.40 | 27.89 | 26.97 | 27.73 | 27.73 | 406,100 |
| 18 Mar 2024 | 28.24 | 28.36 | 27.86 | 27.94 | 27.94 | 528,100 |
| 15 Mar 2024 | 28.16 | 28.46 | 27.66 | 27.88 | 27.88 | 1,100,500 |
| 14 Mar 2024 | 29.45 | 29.72 | 28.30 | 28.58 | 28.58 | 493,000 |
| 13 Mar 2024 | 29.43 | 29.65 | 29.19 | 29.48 | 29.48 | 488,400 |
| 12 Mar 2024 | 29.19 | 29.58 | 28.75 | 29.52 | 29.52 | 327,000 |
| 11 Mar 2024 | 28.40 | 29.04 | 28.06 | 28.97 | 28.97 | 432,100 |
| 08 Mar 2024 | 29.99 | 30.28 | 28.66 | 28.86 | 28.86 | 570,600 |
| 07 Mar 2024 | 29.43 | 30.30 | 29.43 | 29.85 | 29.85 | 456,000 |
| 06 Mar 2024 | 29.38 | 29.65 | 28.57 | 29.13 | 29.13 | 524,000 |
| 05 Mar 2024 | 28.80 | 29.42 | 28.04 | 28.46 | 28.46 | 583,300 |
| 04 Mar 2024 | 30.27 | 30.49 | 29.20 | 29.32 | 29.32 | 568,900 |
| 01 Mar 2024 | 29.01 | 30.03 | 28.60 | 29.69 | 29.69 | 633,500 |
| 29 Feb 2024 | 28.50 | 28.96 | 28.35 | 28.79 | 28.79 | 1,392,100 |
| 28 Feb 2024 | 27.10 | 28.28 | 26.88 | 27.87 | 27.87 | 588,100 |
| 27 Feb 2024 | 28.49 | 28.65 | 27.41 | 27.52 | 27.52 | 863,400 |
| 26 Feb 2024 | 28.25 | 28.74 | 27.98 | 28.36 | 28.36 | 787,300 |
| 23 Feb 2024 | 27.15 | 28.42 | 27.02 | 28.01 | 28.01 | 1,157,200 |
| 22 Feb 2024 | 28.00 | 28.11 | 26.75 | 26.77 | 26.77 | 1,137,200 |
| 21 Feb 2024 | 28.00 | 28.00 | 25.32 | 26.88 | 26.88 | 1,877,300 |
| 20 Feb 2024 | 32.65 | 32.83 | 31.05 | 31.22 | 31.22 | 835,300 |
| 16 Feb 2024 | 34.07 | 34.13 | 32.87 | 33.42 | 33.42 | 914,200 |
| 15 Feb 2024 | 33.58 | 34.00 | 33.05 | 33.84 | 33.84 | 919,200 |
| 14 Feb 2024 | 32.20 | 33.43 | 32.20 | 33.20 | 33.20 | 762,100 |
| 13 Feb 2024 | 31.95 | 32.33 | 31.34 | 31.50 | 31.50 | 711,700 |
| 12 Feb 2024 | 32.64 | 34.16 | 32.45 | 33.48 | 33.48 | 794,800 |
| 09 Feb 2024 | 32.09 | 32.85 | 31.73 | 32.54 | 32.54 | 523,500 |
| 08 Feb 2024 | 30.47 | 32.05 | 30.47 | 31.62 | 31.62 | 578,400 |
| 07 Feb 2024 | 30.87 | 31.22 | 30.49 | 30.53 | 30.53 | 437,100 |
| 06 Feb 2024 | 31.56 | 31.81 | 29.59 | 30.79 | 30.79 | 650,200 |
| 05 Feb 2024 | 30.64 | 31.87 | 30.64 | 31.47 | 31.47 | 620,000 |
| 02 Feb 2024 | 30.21 | 30.96 | 30.10 | 30.64 | 30.64 | 466,500 |
| 01 Feb 2024 | 29.75 | 30.42 | 29.55 | 30.38 | 30.38 | 580,300 |
| 31 Jan 2024 | 29.30 | 30.15 | 29.02 | 29.22 | 29.22 | 369,500 |
| 30 Jan 2024 | 30.39 | 30.85 | 29.76 | 30.02 | 30.02 | 365,100 |
| 29 Jan 2024 | 30.31 | 30.57 | 29.90 | 30.44 | 30.44 | 422,400 |
| 26 Jan 2024 | 30.75 | 30.98 | 29.76 | 30.14 | 30.14 | 422,100 |
| 25 Jan 2024 | 31.43 | 32.03 | 30.67 | 31.08 | 31.08 | 461,400 |
| 24 Jan 2024 | 32.68 | 32.80 | 31.21 | 31.25 | 31.25 | 702,500 |
| 23 Jan 2024 | 32.34 | 32.96 | 31.54 | 32.06 | 32.06 | 742,300 |
| 22 Jan 2024 | 31.75 | 32.29 | 31.35 | 32.12 | 32.12 | 840,500 |
| 19 Jan 2024 | 29.89 | 31.21 | 29.54 | 31.11 | 31.11 | 782,300 |
| 18 Jan 2024 | 29.63 | 29.72 | 29.06 | 29.28 | 29.28 | 489,800 |
| 17 Jan 2024 | 29.01 | 29.05 | 28.06 | 28.60 | 28.60 | 406,200 |
| 16 Jan 2024 | 28.87 | 29.77 | 28.67 | 29.59 | 29.59 | 504,200 |
| 12 Jan 2024 | 29.27 | 29.35 | 28.60 | 28.99 | 28.99 | 376,500 |
| 11 Jan 2024 | 29.44 | 29.78 | 28.31 | 29.11 | 29.11 | 512,800 |
| 10 Jan 2024 | 29.76 | 30.03 | 29.25 | 29.49 | 29.49 | 589,000 |
| 09 Jan 2024 | 28.94 | 30.08 | 28.87 | 29.76 | 29.76 | 454,000 |
| 08 Jan 2024 | 29.09 | 29.80 | 28.87 | 29.57 | 29.57 | 532,900 |
| 05 Jan 2024 | 28.87 | 29.29 | 28.57 | 28.78 | 28.78 | 575,800 |
| 04 Jan 2024 | 29.60 | 29.71 | 28.95 | 29.04 | 29.04 | 634,400 |
| 03 Jan 2024 | 29.96 | 30.79 | 29.39 | 29.77 | 29.77 | 796,300 |
| 02 Jan 2024 | 30.87 | 31.17 | 30.44 | 30.86 | 30.86 | 574,700 |
| 29 Dec 2023 | 32.00 | 32.21 | 31.30 | 31.37 | 31.37 | 711,300 |
| 28 Dec 2023 | 32.45 | 32.55 | 31.97 | 32.01 | 32.01 | 387,100 |
| 27 Dec 2023 | 32.55 | 32.60 | 32.09 | 32.43 | 32.43 | 574,300 |
| 26 Dec 2023 | 31.41 | 32.50 | 31.32 | 32.39 | 32.39 | 419,300 |
| 22 Dec 2023 | 30.98 | 31.45 | 30.37 | 31.26 | 31.26 | 452,500 |
| 21 Dec 2023 | 30.33 | 30.74 | 29.67 | 30.68 | 30.68 | 421,400 |
| 20 Dec 2023 | 30.35 | 30.98 | 29.52 | 29.55 | 29.55 | 713,100 |
| 19 Dec 2023 | 29.26 | 30.85 | 29.13 | 30.60 | 30.60 | 831,900 |
| 18 Dec 2023 | 29.67 | 29.67 | 28.33 | 29.12 | 29.12 | 738,400 |
| 15 Dec 2023 | 29.17 | 29.94 | 29.17 | 29.51 | 29.51 | 1,967,700 |
| 14 Dec 2023 | 26.84 | 29.23 | 26.84 | 29.09 | 29.09 | 1,252,500 |
| 13 Dec 2023 | 23.88 | 26.39 | 23.37 | 26.24 | 26.24 | 2,494,600 |
| 12 Dec 2023 | 21.78 | 21.87 | 21.50 | 21.63 | 21.63 | 517,300 |
| 11 Dec 2023 | 21.04 | 21.83 | 21.04 | 21.81 | 21.81 | 434,900 |
| 08 Dec 2023 | 20.87 | 21.21 | 20.81 | 20.88 | 20.88 | 291,100 |
| 07 Dec 2023 | 20.60 | 20.92 | 20.47 | 20.91 | 20.91 | 348,300 |
| 06 Dec 2023 | 21.03 | 21.18 | 20.50 | 20.51 | 20.51 | 296,800 |
| 05 Dec 2023 | 20.78 | 20.84 | 20.44 | 20.66 | 20.66 | 341,500 |
| 04 Dec 2023 | 20.85 | 21.02 | 20.45 | 20.96 | 20.96 | 302,600 |
| 01 Dec 2023 | 21.00 | 21.27 | 20.81 | 21.19 | 21.19 | 313,000 |
| 30 Nov 2023 | 21.13 | 21.17 | 20.88 | 21.13 | 21.13 | 392,500 |
| 29 Nov 2023 | 21.57 | 21.70 | 21.13 | 21.14 | 21.14 | 525,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.