Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,043.98 +105.86 (+0.39%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Photronics, Inc. (PLAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 20.63 | 20.63 | 20.05 | 20.21 | 20.21 | 599,100 |
| 28 Sept 2023 | 19.68 | 20.50 | 19.63 | 20.36 | 20.36 | 620,500 |
| 27 Sept 2023 | 19.37 | 19.93 | 19.36 | 19.73 | 19.73 | 524,900 |
| 26 Sept 2023 | 19.14 | 19.21 | 19.03 | 19.13 | 19.13 | 341,500 |
| 25 Sept 2023 | 19.16 | 19.42 | 19.04 | 19.35 | 19.35 | 401,000 |
| 22 Sept 2023 | 19.34 | 19.49 | 19.23 | 19.33 | 19.33 | 338,100 |
| 21 Sept 2023 | 19.17 | 19.42 | 19.13 | 19.20 | 19.20 | 589,800 |
| 20 Sept 2023 | 20.02 | 20.12 | 19.41 | 19.42 | 19.42 | 505,200 |
| 19 Sept 2023 | 20.05 | 20.10 | 19.71 | 19.86 | 19.86 | 439,100 |
| 18 Sept 2023 | 19.42 | 20.28 | 19.40 | 20.11 | 20.11 | 678,000 |
| 15 Sept 2023 | 20.28 | 20.30 | 19.35 | 19.47 | 19.47 | 1,281,600 |
| 14 Sept 2023 | 20.07 | 20.47 | 19.88 | 20.45 | 20.45 | 490,100 |
| 13 Sept 2023 | 19.99 | 20.20 | 19.71 | 19.95 | 19.95 | 632,600 |
| 12 Sept 2023 | 19.96 | 20.20 | 19.79 | 19.99 | 19.99 | 534,600 |
| 11 Sept 2023 | 20.28 | 20.28 | 19.75 | 20.07 | 20.07 | 682,700 |
| 08 Sept 2023 | 20.50 | 20.57 | 19.92 | 20.00 | 20.00 | 730,900 |
| 07 Sept 2023 | 21.56 | 21.56 | 20.43 | 20.61 | 20.61 | 918,600 |
| 06 Sept 2023 | 20.17 | 21.97 | 18.12 | 21.91 | 21.91 | 1,755,900 |
| 05 Sept 2023 | 24.00 | 24.05 | 23.34 | 23.50 | 23.50 | 761,100 |
| 01 Sept 2023 | 23.88 | 24.30 | 23.67 | 24.19 | 24.19 | 464,300 |
| 31 Aug 2023 | 23.56 | 23.98 | 23.56 | 23.76 | 23.76 | 582,700 |
| 30 Aug 2023 | 23.41 | 23.93 | 23.11 | 23.73 | 23.73 | 496,600 |
| 29 Aug 2023 | 22.81 | 23.53 | 22.65 | 23.47 | 23.47 | 769,700 |
| 28 Aug 2023 | 22.77 | 23.30 | 22.58 | 22.96 | 22.96 | 497,500 |
| 25 Aug 2023 | 22.59 | 22.81 | 22.19 | 22.53 | 22.53 | 716,800 |
| 24 Aug 2023 | 23.45 | 23.49 | 22.53 | 22.60 | 22.60 | 424,300 |
| 23 Aug 2023 | 22.55 | 23.22 | 22.48 | 23.13 | 23.13 | 420,900 |
| 22 Aug 2023 | 22.88 | 22.88 | 22.54 | 22.65 | 22.65 | 417,600 |
| 21 Aug 2023 | 22.19 | 22.79 | 22.19 | 22.67 | 22.67 | 465,400 |
| 18 Aug 2023 | 21.79 | 22.40 | 21.78 | 22.16 | 22.16 | 437,600 |
| 17 Aug 2023 | 22.45 | 22.45 | 21.98 | 21.99 | 21.99 | 395,200 |
| 16 Aug 2023 | 23.00 | 23.06 | 22.29 | 22.36 | 22.36 | 538,300 |
| 15 Aug 2023 | 23.02 | 23.34 | 22.91 | 23.04 | 23.04 | 424,300 |
| 14 Aug 2023 | 23.02 | 23.23 | 22.77 | 23.07 | 23.07 | 631,500 |
| 11 Aug 2023 | 24.15 | 24.15 | 23.14 | 23.18 | 23.18 | 659,700 |
| 10 Aug 2023 | 25.29 | 25.48 | 24.43 | 24.46 | 24.46 | 576,200 |
| 09 Aug 2023 | 25.73 | 25.73 | 25.03 | 25.23 | 25.23 | 538,400 |
| 08 Aug 2023 | 25.81 | 25.87 | 25.37 | 25.82 | 25.82 | 352,000 |
| 07 Aug 2023 | 25.99 | 26.25 | 25.85 | 26.21 | 26.21 | 355,200 |
| 04 Aug 2023 | 25.83 | 26.11 | 25.61 | 25.79 | 25.79 | 391,000 |
| 03 Aug 2023 | 25.84 | 26.27 | 25.70 | 26.01 | 26.01 | 337,900 |
| 02 Aug 2023 | 26.42 | 26.51 | 25.92 | 26.08 | 26.08 | 462,800 |
| 01 Aug 2023 | 26.08 | 26.86 | 26.08 | 26.74 | 26.74 | 410,000 |
| 31 Jul 2023 | 26.20 | 26.55 | 25.98 | 26.45 | 26.45 | 443,300 |
| 28 Jul 2023 | 25.94 | 26.26 | 25.77 | 26.23 | 26.23 | 474,200 |
| 27 Jul 2023 | 25.60 | 26.00 | 25.31 | 25.43 | 25.43 | 495,600 |
| 26 Jul 2023 | 25.18 | 25.47 | 25.04 | 25.23 | 25.23 | 321,000 |
| 25 Jul 2023 | 25.40 | 25.86 | 25.40 | 25.48 | 25.48 | 470,000 |
| 24 Jul 2023 | 25.33 | 25.64 | 25.23 | 25.40 | 25.40 | 368,000 |
| 21 Jul 2023 | 25.65 | 25.65 | 25.20 | 25.33 | 25.33 | 388,100 |
| 20 Jul 2023 | 26.08 | 26.31 | 25.18 | 25.27 | 25.27 | 548,200 |
| 19 Jul 2023 | 26.98 | 26.98 | 26.24 | 26.39 | 26.39 | 576,100 |
| 18 Jul 2023 | 26.40 | 26.98 | 26.29 | 26.95 | 26.95 | 488,200 |
| 17 Jul 2023 | 26.02 | 26.54 | 25.96 | 26.40 | 26.40 | 444,500 |
| 14 Jul 2023 | 26.39 | 26.42 | 25.71 | 25.85 | 25.85 | 413,800 |
| 13 Jul 2023 | 25.89 | 26.43 | 25.74 | 26.32 | 26.32 | 712,200 |
| 12 Jul 2023 | 25.70 | 25.80 | 25.49 | 25.64 | 25.64 | 401,500 |
| 11 Jul 2023 | 25.47 | 25.52 | 24.73 | 25.38 | 25.38 | 574,800 |
| 10 Jul 2023 | 25.15 | 25.58 | 25.08 | 25.45 | 25.45 | 499,300 |
| 07 Jul 2023 | 25.32 | 25.53 | 25.07 | 25.13 | 25.13 | 448,600 |
| 06 Jul 2023 | 25.07 | 25.56 | 24.90 | 25.17 | 25.17 | 495,800 |
| 05 Jul 2023 | 26.18 | 26.18 | 25.46 | 25.46 | 25.46 | 643,700 |
| 03 Jul 2023 | 25.99 | 26.69 | 25.99 | 26.19 | 26.19 | 575,200 |
| 30 Jun 2023 | 25.84 | 26.05 | 25.59 | 25.79 | 25.79 | 668,100 |
| 29 Jun 2023 | 24.73 | 25.93 | 24.56 | 25.51 | 25.51 | 894,300 |
| 28 Jun 2023 | 23.91 | 24.58 | 23.91 | 24.50 | 24.50 | 432,100 |
| 27 Jun 2023 | 23.14 | 24.18 | 23.05 | 24.15 | 24.15 | 612,700 |
| 26 Jun 2023 | 23.20 | 23.64 | 23.04 | 23.06 | 23.06 | 727,600 |
| 23 Jun 2023 | 23.79 | 23.82 | 23.01 | 23.04 | 23.04 | 2,562,400 |
| 22 Jun 2023 | 24.32 | 24.46 | 24.03 | 24.07 | 24.07 | 698,000 |
| 21 Jun 2023 | 24.05 | 25.07 | 23.93 | 24.51 | 24.51 | 858,100 |
| 20 Jun 2023 | 23.41 | 24.14 | 22.89 | 24.05 | 24.05 | 835,600 |
| 16 Jun 2023 | 23.75 | 23.89 | 23.09 | 23.38 | 23.38 | 1,276,900 |
| 15 Jun 2023 | 23.31 | 23.68 | 23.24 | 23.59 | 23.59 | 517,300 |
| 14 Jun 2023 | 23.40 | 23.85 | 23.37 | 23.57 | 23.57 | 575,100 |
| 13 Jun 2023 | 23.65 | 23.79 | 23.31 | 23.57 | 23.57 | 618,600 |
| 12 Jun 2023 | 23.00 | 23.41 | 22.88 | 23.23 | 23.23 | 439,700 |
| 09 Jun 2023 | 23.22 | 23.44 | 22.79 | 22.86 | 22.86 | 349,400 |
| 08 Jun 2023 | 22.98 | 23.24 | 22.80 | 23.04 | 23.04 | 464,700 |
| 07 Jun 2023 | 22.60 | 23.33 | 22.60 | 22.97 | 22.97 | 905,600 |
| 06 Jun 2023 | 21.44 | 22.55 | 21.37 | 22.45 | 22.45 | 609,500 |
| 05 Jun 2023 | 21.57 | 21.76 | 20.94 | 21.55 | 21.55 | 527,000 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
