Singapore markets closed

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.21-0.15 (-0.74%)
At close: 04:00PM EDT
19.20 -1.01 (-5.00%)
After hours: 06:48PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202320.6320.6320.0520.2120.21599,100
28 Sept 202319.6820.5019.6320.3620.36620,500
27 Sept 202319.3719.9319.3619.7319.73524,900
26 Sept 202319.1419.2119.0319.1319.13341,500
25 Sept 202319.1619.4219.0419.3519.35401,000
22 Sept 202319.3419.4919.2319.3319.33338,100
21 Sept 202319.1719.4219.1319.2019.20589,800
20 Sept 202320.0220.1219.4119.4219.42505,200
19 Sept 202320.0520.1019.7119.8619.86439,100
18 Sept 202319.4220.2819.4020.1120.11678,000
15 Sept 202320.2820.3019.3519.4719.471,281,600
14 Sept 202320.0720.4719.8820.4520.45490,100
13 Sept 202319.9920.2019.7119.9519.95632,600
12 Sept 202319.9620.2019.7919.9919.99534,600
11 Sept 202320.2820.2819.7520.0720.07682,700
08 Sept 202320.5020.5719.9220.0020.00730,900
07 Sept 202321.5621.5620.4320.6120.61918,600
06 Sept 202320.1721.9718.1221.9121.911,755,900
05 Sept 202324.0024.0523.3423.5023.50761,100
01 Sept 202323.8824.3023.6724.1924.19464,300
31 Aug 202323.5623.9823.5623.7623.76582,700
30 Aug 202323.4123.9323.1123.7323.73496,600
29 Aug 202322.8123.5322.6523.4723.47769,700
28 Aug 202322.7723.3022.5822.9622.96497,500
25 Aug 202322.5922.8122.1922.5322.53716,800
24 Aug 202323.4523.4922.5322.6022.60424,300
23 Aug 202322.5523.2222.4823.1323.13420,900
22 Aug 202322.8822.8822.5422.6522.65417,600
21 Aug 202322.1922.7922.1922.6722.67465,400
18 Aug 202321.7922.4021.7822.1622.16437,600
17 Aug 202322.4522.4521.9821.9921.99395,200
16 Aug 202323.0023.0622.2922.3622.36538,300
15 Aug 202323.0223.3422.9123.0423.04424,300
14 Aug 202323.0223.2322.7723.0723.07631,500
11 Aug 202324.1524.1523.1423.1823.18659,700
10 Aug 202325.2925.4824.4324.4624.46576,200
09 Aug 202325.7325.7325.0325.2325.23538,400
08 Aug 202325.8125.8725.3725.8225.82352,000
07 Aug 202325.9926.2525.8526.2126.21355,200
04 Aug 202325.8326.1125.6125.7925.79391,000
03 Aug 202325.8426.2725.7026.0126.01337,900
02 Aug 202326.4226.5125.9226.0826.08462,800
01 Aug 202326.0826.8626.0826.7426.74410,000
31 Jul 202326.2026.5525.9826.4526.45443,300
28 Jul 202325.9426.2625.7726.2326.23474,200
27 Jul 202325.6026.0025.3125.4325.43495,600
26 Jul 202325.1825.4725.0425.2325.23321,000
25 Jul 202325.4025.8625.4025.4825.48470,000
24 Jul 202325.3325.6425.2325.4025.40368,000
21 Jul 202325.6525.6525.2025.3325.33388,100
20 Jul 202326.0826.3125.1825.2725.27548,200
19 Jul 202326.9826.9826.2426.3926.39576,100
18 Jul 202326.4026.9826.2926.9526.95488,200
17 Jul 202326.0226.5425.9626.4026.40444,500
14 Jul 202326.3926.4225.7125.8525.85413,800
13 Jul 202325.8926.4325.7426.3226.32712,200
12 Jul 202325.7025.8025.4925.6425.64401,500
11 Jul 202325.4725.5224.7325.3825.38574,800
10 Jul 202325.1525.5825.0825.4525.45499,300
07 Jul 202325.3225.5325.0725.1325.13448,600
06 Jul 202325.0725.5624.9025.1725.17495,800
05 Jul 202326.1826.1825.4625.4625.46643,700
03 Jul 202325.9926.6925.9926.1926.19575,200
30 Jun 202325.8426.0525.5925.7925.79668,100
29 Jun 202324.7325.9324.5625.5125.51894,300
28 Jun 202323.9124.5823.9124.5024.50432,100
27 Jun 202323.1424.1823.0524.1524.15612,700
26 Jun 202323.2023.6423.0423.0623.06727,600
23 Jun 202323.7923.8223.0123.0423.042,562,400
22 Jun 202324.3224.4624.0324.0724.07698,000
21 Jun 202324.0525.0723.9324.5124.51858,100
20 Jun 202323.4124.1422.8924.0524.05835,600
16 Jun 202323.7523.8923.0923.3823.381,276,900
15 Jun 202323.3123.6823.2423.5923.59517,300
14 Jun 202323.4023.8523.3723.5723.57575,100
13 Jun 202323.6523.7923.3123.5723.57618,600
12 Jun 202323.0023.4122.8823.2323.23439,700
09 Jun 202323.2223.4422.7922.8622.86349,400
08 Jun 202322.9823.2422.8023.0423.04464,700
07 Jun 202322.6023.3322.6022.9722.97905,600
06 Jun 202321.4422.5521.3722.4522.45609,500
05 Jun 202321.5721.7620.9421.5521.55527,000
02 Jun 202321.6321.8021.1721.7821.78563,000
01 Jun 202321.2721.5220.8521.3921.39552,900
31 May 202320.8121.4120.6121.2321.231,638,800
30 May 202321.7521.7520.9121.1121.11986,800
26 May 202320.3621.4620.3621.2321.231,017,900
25 May 202318.9220.3818.7120.2520.251,325,600
24 May 202318.9219.7317.9818.3618.361,654,800
23 May 202317.0417.5316.9817.2117.21627,700
22 May 202316.7517.5816.7117.1217.12659,400
19 May 202317.3017.3817.1117.3717.37503,900
18 May 202316.8917.3016.8917.1817.18552,700
17 May 202316.7616.9916.5616.8716.87662,700
16 May 202316.1516.6216.1416.6016.60437,000
15 May 202315.2716.3415.2516.2716.27686,700
12 May 202315.2615.5715.0815.2215.22474,800
11 May 202315.1015.2214.7515.2215.22273,600
10 May 202314.7715.1814.6715.1615.16380,200
09 May 202314.6914.7114.4814.5514.55354,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...