Singapore markets closed

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.67+0.61 (+3.04%)
As of 01:57PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202219.9520.8319.6520.6720.671,072,761
26 May 202218.3220.5618.1520.0620.062,532,900
25 May 202216.8718.2015.4817.8617.862,931,900
24 May 202215.2315.2714.6215.0415.041,177,000
23 May 202215.2315.6415.1715.4015.40364,700
20 May 202215.6515.6514.6715.1615.16373,700
19 May 202215.3215.6415.2615.3215.32450,100
18 May 202215.9616.0315.1515.4115.41403,100
17 May 202215.7716.2215.5716.1016.10403,800
16 May 202215.3715.5215.1715.3915.39489,800
13 May 202215.0215.5814.7315.4215.42344,300
12 May 202214.7714.9814.3714.7214.72360,200
11 May 202214.9615.3714.9014.9214.92374,400
10 May 202215.1715.3114.5515.0415.04483,200
09 May 202214.9915.1214.6014.8414.84438,700
06 May 202215.2515.6215.1115.2915.29367,600
05 May 202215.8915.9515.0815.4115.41311,200
04 May 202215.4616.1715.2416.1116.11333,200
03 May 202215.2415.5015.1015.4115.41295,000
02 May 202214.9215.3214.7115.2615.26634,200
29 Apr 202215.4515.6814.9314.9914.99535,900
28 Apr 202215.2215.5914.9015.5615.56905,100
27 Apr 202214.9815.3614.8514.9714.97453,700
26 Apr 202215.4115.4115.0215.1015.10319,000
25 Apr 202215.1415.5915.0815.5715.57515,800
22 Apr 202215.6215.7415.2715.3315.33228,300
21 Apr 202216.0316.0915.4815.6315.63445,400
20 Apr 202216.1316.1515.7715.8415.84353,500
19 Apr 202215.7516.0015.6715.9015.90339,000
18 Apr 202215.5415.8315.4515.6615.66469,200
14 Apr 202215.9616.1315.6215.6415.64356,100
13 Apr 202215.7216.0815.7015.9115.91512,000
12 Apr 202215.2915.9315.2915.7215.72653,300
11 Apr 202215.1015.4014.9415.0515.051,200,100
08 Apr 202214.8014.9814.4814.5114.51655,400
07 Apr 202215.2215.4214.8114.9914.99573,700
06 Apr 202215.5715.6615.1515.1715.17822,900
05 Apr 202216.5016.5515.6915.7515.75488,100
04 Apr 202216.5816.7916.3716.5716.57481,900
01 Apr 202217.0017.2316.4816.5816.58573,300
31 Mar 202217.6117.7616.9016.9716.971,147,100
30 Mar 202218.1518.3317.5417.6017.60324,200
29 Mar 202218.3718.8017.9618.2818.28533,900
28 Mar 202218.3618.4517.7718.2018.20564,100
25 Mar 202217.9718.4017.9418.3618.36602,800
24 Mar 202217.3717.8217.0717.7817.78331,600
23 Mar 202217.4717.7017.1517.1817.18362,600
22 Mar 202217.5617.7617.3817.5217.52364,300
21 Mar 202217.6017.8717.2917.5617.56398,000
18 Mar 202217.0717.7416.9517.5617.56935,800
17 Mar 202217.0717.3016.8817.1817.18361,900
16 Mar 202216.6717.1616.6417.0817.08735,100
15 Mar 202216.4116.4915.9816.3716.37625,100
14 Mar 202217.0117.1215.8616.2516.25718,500
11 Mar 202217.6917.7816.9817.0717.07412,900
10 Mar 202217.2117.5616.9617.5117.51548,000
09 Mar 202217.5917.8117.4317.6017.60291,100
08 Mar 202217.0817.5716.7817.0417.04509,300
07 Mar 202218.1718.3616.9817.0417.04595,500
04 Mar 202218.3418.6417.8718.1018.10619,000
03 Mar 202218.7218.7418.2818.6518.65571,700
02 Mar 202217.9118.6417.9118.4918.49610,700
01 Mar 202218.3918.6917.5417.7517.75655,000
28 Feb 202218.7618.7818.0918.4218.42929,900
25 Feb 202219.0319.1018.5318.7718.77859,800
24 Feb 202216.8319.0516.6919.0219.021,257,100
23 Feb 202220.2420.3016.8117.2617.262,056,800
22 Feb 202218.1318.9817.9018.5718.571,039,200
18 Feb 202218.7118.7418.0718.3518.35407,600
17 Feb 202218.8118.9018.5518.7218.72395,800
16 Feb 202218.6419.0418.4018.9618.96429,600
15 Feb 202218.1118.8918.1118.8218.82574,200
14 Feb 202217.7418.1817.5717.8517.85402,400
11 Feb 202218.3618.6217.5717.7317.73522,500
10 Feb 202218.3019.2718.1418.4318.43704,700
09 Feb 202218.6718.9718.3818.7118.71551,100
08 Feb 202217.7818.5217.6518.4818.48590,900
07 Feb 202217.8218.1817.5717.7317.73454,400
04 Feb 202217.4217.8917.2917.7717.77356,500
03 Feb 202217.8218.1017.4717.5317.53376,800
02 Feb 202218.2418.4717.8718.1718.17677,900
01 Feb 202218.0818.2517.7718.0218.02610,500
31 Jan 202217.3817.8817.2117.8817.88574,200
28 Jan 202216.8117.3416.4317.3417.34373,000
27 Jan 202217.4117.6616.7916.8816.88552,900
26 Jan 202217.3217.9817.0917.3417.34507,400
25 Jan 202217.3817.6416.9116.9916.99409,700
24 Jan 202217.7817.8817.0117.8717.87549,200
21 Jan 202216.4518.0316.4117.4917.49697,300
20 Jan 202218.2518.3617.3617.3617.36546,300
19 Jan 202218.4418.7418.0518.0918.091,107,600
18 Jan 202219.5719.7018.2018.2218.22654,500
14 Jan 202218.6719.8018.6319.7919.79705,700
13 Jan 202219.1719.5018.7018.7418.74447,700
12 Jan 202218.9219.5718.7918.9818.98664,600
11 Jan 202218.2918.8818.2318.7318.73586,300
10 Jan 202218.2918.4818.0418.4718.47449,200
07 Jan 202219.2019.2518.5418.5518.55497,900
06 Jan 202218.9519.4618.1319.2619.26592,500
05 Jan 202219.2419.9318.9619.0019.001,106,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...