Dark

PLAB
Photronics Inc
stock NASDAQ

Market Open

Mar 10, 2026 10:34:11 AM EDT

34.39USD+0.526%(+0.18)122,811

34.37Bid 34.45Ask 0.08Spread

Pre-market

Mar 10, 2026 8:52:30 AM EDT

34.11USD-0.292%(-0.10)1,057

After-hours

Mar 9, 2026 4:52:30 PM EDT

34.23USD+0.088%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	34.2400	34.490000	33.9600	34.3900	+0.526%	122,811	0.000%
2026-03-09	32.2600	34.380000	31.8000	34.2100	+4.299%	684,635	+0.526%
2026-03-06	33.5000	34.890000	32.6200	32.8000	-6.659%	881,700	+4.848%
2026-03-05	36.9400	37.391900	34.4000	35.1400	-7.502%	969,890	-2.134%
2026-03-04	36.3700	38.200000	36.0800	37.9900	+7.742%	1,161,621	-9.476%
2026-03-03	35.0400	35.550000	34.0000	35.2600	-4.522%	1,646,840	-2.467%
2026-03-02	36.3520	37.770000	35.9224	36.9300	-1.336%	1,110,832	-6.878%
2026-02-27	37.5700	38.650000	36.7600	37.4300	-3.182%	1,103,607	-8.122%
2026-02-26	42.9900	43.335000	37.5301	38.6600	-11.269%	2,024,028	-11.045%
2026-02-25	39.3000	45.400000	38.5100	43.5700	+14.688%	3,472,868	-21.070%
2026-02-24	37.6100	39.768900	36.6500	37.9900	+2.592%	2,428,594	-9.476%
2026-02-23	37.9800	37.980000	36.2000	37.0300	-2.553%	648,732	-7.129%
2026-02-20	36.9000	38.460000	36.8300	38.0000	+2.013%	784,099	-9.500%
2026-02-19	37.0600	37.530000	36.0000	37.2500	-0.799%	876,584	-7.678%
2026-02-18	38.6300	39.480000	36.9700	37.5500	-2.771%	1,050,120	-8.415%
2026-02-17	38.0400	38.930000	36.8800	38.6200	-0.464%	807,312	-10.953%
2026-02-13	37.1300	39.038800	36.5300	38.8000	+4.021%	1,220,139	-11.366%
2026-02-12	38.3200	38.920000	36.8200	37.3000	-2.100%	1,008,260	-7.802%
2026-02-11	38.5600	39.000000	36.9641	38.1000	+1.438%	767,737	-9.738%
2026-02-10	37.7700	38.670000	36.8000	37.5600	+0.053%	792,376	-8.440%
2026-02-09	37.1800	37.730000	36.6100	37.5400	+0.806%	874,830	-8.391%
2026-02-06	35.0500	37.420000	34.8650	37.2400	+8.287%	1,098,771	-7.653%
2026-02-05	33.2050	34.540000	32.5001	34.3900	+1.356%	1,069,446	0.000%
2026-02-04	35.2000	36.699900	33.0000	33.9300	-3.581%	1,139,481	+1.356%
2026-02-03	36.9500	38.090000	34.1000	35.1900	-2.521%	1,440,030	-2.273%
2026-02-02	34.1200	36.390000	34.0000	36.1000	+4.426%	946,612	-4.737%
2026-01-30	34.4200	36.160000	34.3510	34.5700	-2.012%	856,981	-0.521%
2026-01-29	36.0000	36.385000	33.4000	35.2800	-1.836%	952,526	-2.523%
2026-01-28	36.3000	36.589900	35.0800	35.9400	+0.898%	1,088,516	-4.313%
2026-01-27	35.1800	36.047500	34.7750	35.6200	+2.681%	1,178,160	-3.453%
2026-01-26	34.7200	35.980000	33.9000	34.6900	-0.072%	955,534	-0.865%
2026-01-23	36.1700	36.179900	34.2000	34.7150	-4.023%	1,140,622	-0.936%
2026-01-22	37.8600	38.446500	35.2200	36.1700	-0.221%	2,221,321	-4.921%
2026-01-21	35.1900	36.900000	34.2700	36.2500	+5.256%	2,446,659	-5.131%
2026-01-20	33.8900	34.798600	33.3300	34.4400	-0.261%	953,365	-0.145%
2026-01-16	34.9100	35.470000	33.8001	34.5300	+0.906%	1,146,202	-0.405%
2026-01-15	32.8400	34.750000	32.5300	34.2200	+8.912%	1,367,097	+0.497%
2026-01-14	32.8900	33.690000	31.0800	31.4200	-5.900%	1,247,092	+9.453%
2026-01-13	33.7000	34.800000	33.0000	33.3900	-0.920%	1,041,707	+2.995%
2026-01-12	32.8200	33.840000	32.2554	33.7000	+1.110%	801,529	+2.047%
2026-01-09	31.9400	33.430000	31.9000	33.3300	+4.877%	1,195,957	+3.180%
2026-01-08	34.4300	34.720000	31.4950	31.7800	-8.835%	1,442,590	+8.213%
2026-01-07	34.5800	35.140900	33.8200	34.8600	-0.966%	1,092,025	-1.348%
2026-01-06	34.1400	35.770000	33.7500	35.2000	+5.452%	2,054,425	-2.301%
2026-01-05	34.0200	34.990000	33.2006	33.3800	-0.090%	1,334,990	+3.026%
2026-01-02	33.0900	33.710000	32.4300	33.4100	+4.406%	996,259	+2.933%
2025-12-31	33.8500	34.398000	31.9301	32.0000	-5.045%	991,264	+7.469%
2025-12-30	33.2800	33.950000	33.0000	33.7000	+2.214%	926,525	+2.047%
2025-12-29	33.3800	33.800000	32.7592	32.9700	-2.253%	688,170	+4.307%
2025-12-26	33.8100	34.170000	33.5600	33.7300	+0.178%	710,801	+1.957%
2025-12-24	34.2000	34.200000	33.1100	33.6700	-1.550%	426,197	+2.138%
2025-12-23	34.0600	34.429900	33.8500	34.2000	-0.639%	805,405	+0.556%
2025-12-22	33.9800	34.655000	33.3037	34.4200	+4.019%	1,279,271	-0.087%
2025-12-19	32.7750	33.560000	32.6800	33.0900	+0.669%	2,288,500	+3.929%
2025-12-18	34.0000	34.050000	32.8700	32.8700	-0.273%	1,370,628	+4.624%
2025-12-17	34.4200	34.700000	32.4028	32.9600	-4.075%	1,371,516	+4.339%
2025-12-16	36.4900	36.770000	33.9200	34.3600	-6.503%	1,896,129	+0.087%
2025-12-15	36.7600	37.890000	36.0200	36.7500	+1.212%	2,280,247	-6.422%
2025-12-12	39.4500	39.797904	35.6900	36.3100	-8.470%	3,316,708	-5.288%
2025-12-11	37.4500	39.670000	36.7700	39.6700	+6.212%	4,122,610	-13.310%
2025-12-10	32.1800	38.150000	31.7500	37.3500	+45.387%	15,484,512	-7.925%
2025-12-09	25.1100	25.800000	25.0300	25.6900	+1.743%	1,567,629	+33.865%
2025-12-08	24.2000	25.330000	24.2000	25.2500	+4.555%	997,669	+36.198%
2025-12-05	24.2200	24.430000	23.9950	24.1500	+0.541%	575,334	+42.402%
2025-12-04	24.0400	24.310000	23.8400	24.0200	-0.908%	628,584	+43.172%
2025-12-03	23.4400	24.270000	23.1028	24.2400	+3.193%	666,814	+41.873%
2025-12-02	22.7800	23.630000	22.6850	23.4900	+4.679%	2,194,890	+46.403%
2025-12-01	22.6500	22.930000	22.3000	22.4400	-2.052%	623,871	+53.253%
2025-11-28	22.9300	22.980000	22.7600	22.9100	+0.881%	316,323	+50.109%
2025-11-26	22.7700	23.100000	22.6200	22.7100	-0.264%	946,646	+51.431%
2025-11-25	22.1000	22.850000	21.8500	22.7700	+4.593%	934,495	+51.032%
2025-11-24	21.1400	21.880000	21.1400	21.7700	+3.371%	503,794	+57.970%
2025-11-21	20.2150	21.380000	20.0500	21.0600	+3.846%	673,046	+63.295%
2025-11-20	21.1600	21.430000	20.1900	20.2800	-1.410%	562,725	+69.576%
2025-11-19	20.7300	21.135000	20.4372	20.5700	-0.146%	570,897	+67.185%
2025-11-18	20.5000	20.840000	20.4500	20.6000	-0.675%	452,586	+66.942%
2025-11-17	21.0400	21.240000	20.6500	20.7400	-1.799%	510,890	+65.815%
2025-11-14	20.7100	21.325000	20.5400	21.1200	-1.859%	487,869	+62.831%
2025-11-13	22.2700	22.343300	21.3000	21.5200	-4.143%	568,662	+59.805%
2025-11-12	22.3000	22.715000	22.2500	22.4500	+2.138%	546,732	+53.185%
2025-11-11	22.3100	22.310000	21.7700	21.9800	-2.224%	356,858	+56.460%
2025-11-10	22.1500	22.665000	21.9487	22.4800	+3.547%	656,392	+52.980%
2025-11-07	22.2400	22.350000	21.0000	21.7100	-4.277%	1,179,724	+58.406%
2025-11-06	23.3000	23.410000	22.6100	22.6800	-2.494%	494,405	+51.631%
2025-11-05	22.6350	23.570000	22.5100	23.2600	+2.829%	683,517	+47.850%
2025-11-04	23.5200	23.905000	22.6100	22.6200	-6.799%	684,109	+52.034%
2025-11-03	24.0000	24.280000	23.8000	24.2700	+1.548%	589,182	+41.698%
2025-10-31	23.8800	24.402500	23.8400	23.9000	-0.125%	501,235	+43.891%
2025-10-30	24.0600	24.350000	23.8700	23.9300	-0.788%	442,264	+43.711%
2025-10-29	24.5000	24.747800	23.8500	24.1200	+0.542%	518,325	+42.579%
2025-10-28	23.7400	24.280000	23.6610	23.9900	-0.166%	575,236	+43.351%
2025-10-27	24.1100	24.540000	23.8750	24.0300	+0.460%	525,477	+43.113%
2025-10-24	24.3800	24.450000	23.9200	23.9200	-0.084%	487,879	+43.771%
2025-10-23	22.9600	24.090000	22.9600	23.9400	+3.012%	587,963	+43.651%
2025-10-22	24.0900	24.273500	22.9632	23.2400	-4.715%	666,550	+47.978%
2025-10-21	24.1900	24.439100	23.9600	24.3900	-0.205%	526,987	+41.000%
2025-10-20	23.3500	24.490000	23.3500	24.4400	+5.847%	605,418	+40.712%
2025-10-17	23.1000	23.245000	22.8100	23.0900	-1.283%	440,744	+48.939%
2025-10-16	23.8300	24.150000	23.3500	23.3900	-0.468%	741,904	+47.029%
2025-10-15	23.6900	23.728800	22.8700	23.5000	+1.556%	759,004	+46.340%
2025-10-14	22.5800	23.479900	22.5600	23.1400	-0.259%	745,025	+48.617%
2025-10-13	22.8800	23.310000	22.5600	23.2000	+6.324%	798,855	+48.233%
2025-10-10	23.9900	24.226200	21.7550	21.8200	-9.045%	1,283,626	+57.608%
2025-10-09	23.4500	24.065000	23.0300	23.9900	+1.868%	873,949	+43.351%
2025-10-08	23.1050	23.900000	22.9400	23.5500	+1.160%	1,358,835	+46.030%
2025-10-07	25.0400	25.370000	23.1850	23.2800	-7.066%	1,166,566	+47.723%
2025-10-06	24.9800	25.380000	24.7450	25.0500	+2.664%	837,692	+37.285%
2025-10-03	24.8600	25.020000	24.2750	24.4000	-0.732%	1,164,932	+40.943%
2025-10-02	23.7100	24.890000	23.5700	24.5800	+5.494%	1,892,602	+39.910%
2025-10-01	22.8200	23.400000	22.5400	23.3000	+1.525%	786,785	+47.597%
2025-09-30	22.9800	23.125000	22.6200	22.9500	-0.391%	519,033	+49.847%
2025-09-29	23.5100	23.510000	22.8850	23.0400	-0.775%	591,940	+49.262%
2025-09-26	23.8300	23.880000	23.0100	23.2200	-2.886%	834,628	+48.105%
2025-09-25	24.2000	24.320000	23.6700	23.9100	-2.686%	662,643	+43.831%
2025-09-24	24.7100	25.025000	24.3500	24.5700	-0.647%	619,115	+39.967%
2025-09-23	25.2000	25.510000	24.6900	24.7300	-1.317%	702,310	+39.062%
2025-09-22	25.1000	25.330000	24.7900	25.0600	+0.481%	767,247	+37.231%
2025-09-19	24.9900	25.020000	24.5000	24.9400	-0.200%	2,740,327	+37.891%
2025-09-18	24.3000	25.000000	24.0800	24.9900	+6.749%	1,031,867	+37.615%
2025-09-17	22.8900	23.940000	22.8139	23.4100	+2.182%	923,135	+46.903%
2025-09-16	23.0600	23.230000	22.7200	22.9100	+0.438%	1,108,168	+50.109%
2025-09-15	22.6000	22.990000	22.5300	22.8100	+1.243%	439,276	+50.767%
2025-09-12	22.7600	22.778500	22.4400	22.5300	-1.141%	434,591	+52.641%
2025-09-11	22.1000	22.870000	22.0850	22.7900	+3.544%	564,921	+50.900%
2025-09-10	22.4300	22.525000	21.8600	22.0100	-1.300%	596,183	+56.247%
2025-09-09	22.7100	22.840000	22.2400	22.3000	-1.502%	508,656	+54.215%
2025-09-08	22.7900	22.880000	22.3800	22.6400	0.000%	628,332	+51.899%
2025-09-05	22.3900	22.941100	22.3900	22.6400	+1.890%	662,186	+51.899%
2025-09-04	21.7000	22.240000	21.4400	22.2200	+1.833%	567,369	+54.770%
2025-09-03	22.0100	22.189900	21.6500	21.8200	-0.908%	1,771,818	+57.608%
2025-09-02	22.1500	22.340000	21.7600	22.0200	-2.867%	565,612	+56.176%
2025-08-29	23.3400	23.500000	22.5501	22.6700	-3.859%	994,639	+51.698%
2025-08-28	24.2200	24.965000	23.4200	23.5800	-1.627%	1,106,921	+45.844%
2025-08-27	23.4800	24.510000	22.6000	23.9700	+7.634%	2,140,938	+43.471%
2025-08-26	22.0000	22.560000	22.0000	22.2700	+0.906%	802,230	+54.423%
2025-08-25	22.0600	22.220000	21.9600	22.0700	-0.045%	527,229	+55.822%
2025-08-22	21.1900	22.150000	21.0650	22.0800	+5.697%	520,530	+55.752%
2025-08-21	20.5800	21.045000	20.5100	20.8900	+1.211%	345,372	+64.624%
2025-08-20	21.0100	21.050000	20.4300	20.6400	-1.948%	505,040	+66.618%
2025-08-19	20.9000	21.470000	20.8800	21.0500	+0.048%	366,316	+63.373%
2025-08-18	20.7500	21.300000	20.6777	21.0400	+1.593%	307,023	+63.451%
2025-08-15	21.1400	21.140000	20.5650	20.7100	-2.998%	433,538	+66.055%
2025-08-14	21.4500	21.450000	21.1350	21.3500	-1.749%	350,208	+61.077%
2025-08-13	21.2900	21.840000	21.2900	21.7300	+2.597%	448,088	+58.260%
2025-08-12	20.0100	21.200000	19.8500	21.1800	+6.808%	507,920	+62.370%
2025-08-11	20.4200	20.545000	19.8100	19.8300	-1.880%	462,612	+73.424%
2025-08-08	19.9000	20.280000	19.5000	20.2100	+2.174%	414,226	+70.163%
2025-08-07	20.1800	20.180000	19.6416	19.7800	+0.457%	356,811	+73.862%
2025-08-06	19.6400	19.790000	19.4648	19.6900	-0.253%	453,682	+74.657%
2025-08-05	19.9500	20.125000	19.7200	19.7400	-1.102%	512,078	+74.215%
2025-08-04	19.9300	20.030000	19.7440	19.9600	+0.859%	367,880	+72.295%
2025-08-01	19.9600	20.220700	19.4450	19.7900	-2.800%	733,401	+73.775%
2025-07-31	20.8700	20.900000	20.0301	20.3600	-4.188%	935,196	+68.910%
2025-07-30	21.5100	21.760000	20.9100	21.2500	-0.655%	838,323	+61.835%
2025-07-29	21.2500	21.850000	20.9500	21.3900	+1.278%	945,591	+60.776%
2025-07-28	20.0400	21.250000	20.0000	21.1200	+7.099%	1,063,109	+62.831%
2025-07-25	19.5000	19.770000	19.2600	19.7200	+0.612%	378,490	+74.391%
2025-07-24	19.4500	19.610000	19.1700	19.6000	+0.358%	433,376	+75.459%
2025-07-23	19.3700	19.530000	19.1250	19.5300	+1.087%	304,840	+76.088%
2025-07-22	19.5900	19.750000	19.3150	19.3200	-0.923%	476,020	+78.002%
2025-07-21	19.3700	19.700000	19.3400	19.5000	+1.457%	361,071	+76.359%
2025-07-18	19.8200	19.820000	19.1450	19.2200	-2.089%	454,785	+78.928%
2025-07-17	19.1000	19.805000	19.0850	19.6300	+2.400%	544,851	+75.191%
2025-07-16	19.1100	19.240000	18.6100	19.1700	+0.052%	516,339	+79.395%
2025-07-15	19.6100	19.880000	19.1500	19.1600	-0.725%	464,305	+79.489%
2025-07-14	19.2700	19.375000	18.9800	19.3000	-0.975%	420,753	+78.187%
2025-07-11	19.5400	19.800000	19.4300	19.4900	-1.962%	411,507	+76.449%
2025-07-10	19.9300	20.250000	19.7900	19.8800	-0.251%	422,712	+72.988%
2025-07-09	19.8400	20.010000	19.5600	19.9300	+0.201%	462,155	+72.554%
2025-07-08	19.4800	20.240000	19.4500	19.8900	+3.110%	488,629	+72.901%
2025-07-07	19.8300	20.090000	19.2350	19.2900	-4.788%	547,245	+78.279%
2025-07-03	20.3300	20.430000	20.0700	20.2600	+0.546%	335,035	+69.743%
2025-07-02	19.7400	20.440000	19.6100	20.1500	+2.077%	651,120	+70.670%
2025-07-01	19.0300	20.100000	18.9200	19.7400	+4.833%	950,243	+74.215%
2025-06-30	18.8500	18.970000	18.7100	18.8300	+0.480%	519,910	+82.634%
2025-06-27	19.1000	19.210000	18.6100	18.7400	-1.524%	1,060,593	+83.511%
2025-06-26	19.0000	19.199900	18.8950	19.0300	+0.316%	371,287	+80.715%
2025-06-25	18.9500	19.055000	18.7600	18.9700	+0.264%	443,626	+81.286%
2025-06-24	18.6100	19.000000	18.5450	18.9200	+3.275%	377,712	+81.765%
2025-06-23	18.1600	18.380000	18.0000	18.3200	+0.604%	465,410	+87.718%
2025-06-20	18.5500	18.630000	18.0400	18.2100	-0.328%	888,396	+88.852%
2025-06-18	18.4000	18.590000	18.2400	18.2700	-0.707%	459,570	+88.232%
2025-06-17	18.4300	18.730000	18.3700	18.4000	-1.393%	418,007	+86.902%
2025-06-16	18.4600	18.910000	18.3900	18.6600	+1.634%	491,722	+84.298%
2025-06-13	18.6300	18.803700	18.2400	18.3600	-3.673%	653,333	+87.309%
2025-06-12	18.8700	19.100000	18.8200	19.0600	-0.418%	588,580	+80.430%
2025-06-11	19.1600	19.420000	18.6800	19.1400	+2.848%	1,095,085	+79.676%
2025-06-10	18.4100	18.660000	18.2400	18.6100	+1.528%	495,649	+84.793%
2025-06-09	18.3500	18.700000	18.2401	18.3300	+1.215%	624,322	+87.616%
2025-06-06	17.9100	18.160000	17.8648	18.1100	+2.143%	525,754	+89.895%
2025-06-05	18.1400	18.170000	17.5700	17.7300	-1.609%	795,901	+93.965%
2025-06-04	17.8200	18.035000	17.6900	18.0200	+1.179%	859,763	+90.844%
2025-06-03	17.0900	17.895000	16.9700	17.8100	+4.091%	981,498	+93.094%
2025-06-02	16.6700	17.430000	16.6100	17.1100	+2.394%	1,249,770	+100.994%
2025-05-30	17.3700	17.390000	16.5900	16.7100	-4.131%	1,426,489	+105.805%
2025-05-29	17.5000	17.670000	16.9400	17.4300	+2.893%	1,989,790	+97.303%
2025-05-28	18.0600	18.915000	16.7700	16.9400	-15.553%	3,222,477	+103.011%
2025-05-27	19.8300	20.159800	19.6925	20.0600	+3.030%	672,895	+71.436%
2025-05-23	19.3400	19.540000	19.2600	19.4700	-1.914%	380,732	+76.631%
2025-05-22	19.9400	20.070000	19.7400	19.8500	-0.800%	449,466	+73.249%
2025-05-21	20.2000	20.390000	19.9450	20.0100	-2.056%	369,468	+71.864%
2025-05-20	20.3400	20.450000	20.1750	20.4300	+0.245%	324,048	+68.331%
2025-05-19	20.3100	20.380000	20.1050	20.3800	-0.827%	372,674	+68.744%
2025-05-16	20.6500	20.650000	20.3050	20.5500	-1.297%	431,776	+67.348%
2025-05-15	20.7800	20.950000	20.6400	20.8200	-0.526%	440,013	+65.178%
2025-05-14	21.0000	21.100000	20.8600	20.9300	0.000%	428,102	+64.310%
2025-05-13	20.6900	21.050000	20.6700	20.9300	+1.553%	451,205	+64.310%
2025-05-12	20.6100	20.920000	20.4600	20.6100	+5.964%	599,554	+66.861%
2025-05-09	19.6000	19.780000	19.2061	19.4500	-0.461%	367,001	+76.812%
2025-05-08	19.3800	19.720000	19.1100	19.5400	+2.896%	508,534	+75.998%
2025-05-07	18.8500	19.020000	18.5900	18.9900	+1.064%	930,393	+81.095%
2025-05-06	18.8700	18.950000	18.6600	18.7900	-1.572%	473,023	+83.023%
2025-05-05	19.1200	19.340000	19.0200	19.0900	-0.676%	497,662	+80.147%
2025-05-02	18.7800	19.418400	18.7300	19.2200	+4.343%	533,229	+78.928%
2025-05-01	18.4400	18.650000	18.2100	18.4200	+0.821%	678,271	+86.699%
2025-04-30	18.1200	18.340000	18.0200	18.2700	-0.760%	716,846	+88.232%
2025-04-29	18.3500	18.660000	18.3400	18.4100	-0.968%	364,045	+86.801%
2025-04-28	18.6100	18.805000	18.4000	18.5900	-0.428%	470,455	+84.992%
2025-04-25	18.4500	18.860000	18.4500	18.6700	-0.054%	358,888	+84.199%
2025-04-24	18.3400	18.730000	18.2300	18.6800	+3.634%	549,909	+84.101%
2025-04-23	18.5000	18.520000	17.9100	18.0250	+1.951%	747,442	+90.791%
2025-04-22	17.9100	18.109900	17.4200	17.6800	-0.057%	970,332	+94.514%
2025-04-21	17.3400	17.725000	17.2900	17.6900	+0.113%	936,872	+94.404%
2025-04-17	17.8300	17.930000	17.6200	17.6700	-0.619%	691,145	+94.624%
2025-04-16	17.5500	17.905000	17.2900	17.7800	-1.167%	760,704	+93.420%
2025-04-15	17.9100	18.160000	17.7700	17.9900	+0.335%	726,718	+91.162%
2025-04-14	18.5000	18.500000	17.7200	17.9300	-0.665%	494,028	+91.801%
2025-04-11	17.6900	18.155000	17.3800	18.0500	+1.747%	570,889	+90.526%
2025-04-10	18.5900	18.760000	17.4100	17.7400	-8.462%	1,196,454	+93.856%
2025-04-09	16.9300	19.730000	16.8800	19.3800	+14.539%	1,408,393	+77.451%
2025-04-08	17.9800	18.180000	16.5200	16.9200	-2.591%	996,658	+103.251%
2025-04-07	16.7300	18.465000	16.4584	17.3700	-0.800%	1,085,978	+97.985%
2025-04-04	17.4400	17.620000	16.7800	17.5100	-3.659%	926,321	+96.402%
2025-04-03	19.5700	19.575000	18.1500	18.1750	-11.428%	725,162	+89.216%
2025-04-02	20.1300	20.570000	20.0650	20.5200	+0.687%	479,908	+67.593%
2025-04-01	20.6300	20.721200	19.9000	20.3800	-1.830%	525,680	+68.744%
2025-03-31	20.5000	20.810000	20.1500	20.7600	+0.777%	792,620	+65.655%
2025-03-28	21.1500	21.285000	20.4300	20.6000	-3.195%	652,276	+66.942%
2025-03-27	21.5900	21.620000	21.1500	21.2800	-1.845%	599,743	+61.607%
2025-03-26	21.5400	21.720000	21.3500	21.6800	+0.557%	553,683	+58.625%
2025-03-25	21.6600	21.800000	21.4200	21.5600	-0.737%	364,237	+59.508%
2025-03-24	21.5600	21.790000	21.3427	21.7200	+3.379%	580,851	+58.333%
2025-03-21	21.0100	21.270000	20.6300	21.0100	-1.616%	2,231,022	+63.684%
2025-03-20	21.1500	21.578400	21.0501	21.3550	-0.350%	618,078	+61.040%
2025-03-19	21.5200	21.865000	21.3800	21.4300	-0.186%	399,856	+60.476%
2025-03-18	21.3400	21.640000	21.2600	21.4700	-0.279%	542,219	+60.177%
2025-03-17	21.1600	21.680000	21.0950	21.5300	+1.270%	533,548	+59.731%
2025-03-14	21.0400	21.510000	20.9800	21.2600	+2.408%	601,314	+61.759%
2025-03-13	20.8900	21.480000	20.6250	20.7600	-0.336%	631,243	+65.655%
2025-03-12	21.1300	21.194100	20.7800	20.8300	+0.144%	685,312	+65.098%
2025-03-11	20.9100	21.360000	20.6500	20.8000	-0.621%	778,499	+65.337%
2025-03-10	21.2700	21.630000	20.8472	20.9300	-3.593%	708,993	+64.310%
2025-03-07	21.0100	21.760000	20.9200	21.7100	+3.233%	565,155	+58.406%
2025-03-06	20.4700	21.275000	20.4122	21.0300	+0.574%	812,468	+63.528%
2025-03-05	20.3800	20.940000	20.1750	20.9100	+3.720%	820,286	+64.467%
2025-03-04	19.7100	20.640000	19.6101	20.1600	+1.357%	812,727	+70.585%
2025-03-03	21.0400	21.190000	19.7910	19.8900	-4.559%	716,703	+72.901%
2025-02-28	20.5900	21.140000	20.2800	20.8400	+1.214%	782,085	+65.019%
2025-02-27	21.0800	21.410000	20.5550	20.5900	-2.440%	796,238	+67.023%
2025-02-26	20.8000	22.075000	20.5016	21.1050	+1.957%	1,118,573	+62.947%
2025-02-25	21.3500	21.450000	20.5400	20.7000	-4.033%	744,670	+66.135%
2025-02-24	21.8700	21.960000	21.5200	21.5700	-0.873%	535,365	+59.434%
2025-02-21	22.8000	23.132800	21.6903	21.7600	-3.418%	438,270	+58.042%
2025-02-20	22.6100	22.910000	22.3600	22.5300	-0.177%	380,421	+52.641%
2025-02-19	22.4500	22.815000	22.3600	22.5700	+0.535%	556,150	+52.370%
2025-02-18	22.3000	22.500000	22.1150	22.4500	+0.808%	384,315	+53.185%
2025-02-14	22.5400	22.728000	22.2300	22.2700	-1.110%	242,607	+54.423%
2025-02-13	22.3100	22.565000	22.0900	22.5200	+1.213%	290,578	+52.709%
2025-02-12	22.2000	22.405000	22.1100	22.2500	-1.330%	377,825	+54.562%
2025-02-11	22.3900	22.880000	22.3900	22.5500	-0.748%	383,405	+52.506%
2025-02-10	22.6900	22.860000	22.4300	22.7200	+0.888%	494,275	+51.364%
2025-02-07	22.8700	23.025100	22.3880	22.5200	-1.616%	444,579	+52.709%
2025-02-06	22.8200	23.180000	22.7400	22.8900	+0.175%	370,771	+50.240%
2025-02-05	22.5100	23.025300	22.3900	22.8500	+1.465%	405,860	+50.503%
2025-02-04	22.3400	22.700000	22.2800	22.5200	+0.581%	386,676	+52.709%
2025-02-03	22.2700	22.850000	21.9701	22.3900	-2.610%	598,432	+53.595%
2025-01-31	23.1300	23.480000	22.7650	22.9900	-0.304%	496,008	+49.587%
2025-01-30	23.2000	23.290000	22.8900	23.0600	+1.052%	315,707	+49.133%
2025-01-29	22.6900	22.965000	22.5000	22.8200	+1.422%	392,628	+50.701%
2025-01-28	22.6000	22.780000	22.2700	22.5000	-0.574%	316,494	+52.844%
2025-01-27	22.7100	23.119300	22.4800	22.6300	-2.917%	596,690	+51.966%
2025-01-24	23.4400	23.530000	23.0700	23.3100	-0.851%	315,263	+47.533%
2025-01-23	23.4600	23.699900	23.1802	23.5100	-1.796%	404,331	+46.278%
2025-01-22	24.2000	24.750000	23.9100	23.9400	-0.664%	444,941	+43.651%
2025-01-21	24.9000	24.950000	24.0700	24.1000	-1.913%	495,536	+42.697%
2025-01-17	24.6400	24.750000	24.3200	24.5700	+1.739%	373,020	+39.967%
2025-01-16	24.3000	24.710000	24.0500	24.1500	+0.166%	431,945	+42.402%
2025-01-15	24.1000	24.361800	23.9564	24.1100	+2.421%	399,210	+42.638%
2025-01-14	23.8800	24.140000	23.3900	23.5400	-0.339%	491,796	+46.092%
2025-01-13	23.0800	23.640000	22.9500	23.6200	+0.382%	506,904	+45.597%
2025-01-10	23.7500	23.980000	23.2644	23.5300	-2.849%	404,173	+46.154%
2025-01-08	24.1500	24.380000	23.9250	24.2200	-1.022%	490,911	+41.990%
2025-01-07	24.6100	25.360000	24.4300	24.4700	-0.407%	727,245	+40.539%
2025-01-06	24.2900	25.200000	24.2900	24.5700	+1.866%	488,775	+39.967%
2025-01-03	24.1000	24.250000	23.6800	24.1200	+0.458%	290,928	+42.579%
2025-01-02	23.9800	24.550000	23.7200	24.0100	+1.910%	398,275	+43.232%
2024-12-31	23.6900	23.990000	23.4800	23.5600	+0.170%	386,115	+45.968%
2024-12-30	23.6000	23.810000	23.2900	23.5200	-1.672%	448,713	+46.216%
2024-12-27	24.0900	24.452000	23.5100	23.9200	-1.442%	296,785	+43.771%
2024-12-26	24.0100	24.350000	23.8500	24.2700	+0.331%	362,612	+41.698%
2024-12-24	23.8000	24.200000	23.7000	24.1900	+1.426%	312,923	+42.166%
2024-12-23	24.0800	24.460000	23.8050	23.8500	-0.790%	510,204	+44.193%
2024-12-20	23.9600	24.613000	23.8150	24.0400	-1.516%	1,643,879	+43.053%
2024-12-19	25.5400	25.720000	24.3100	24.4100	-2.007%	760,284	+40.885%
2024-12-18	26.4700	27.080000	24.5900	24.9100	-5.032%	625,237	+38.057%
2024-12-17	26.4300	26.900000	25.9300	26.2300	-1.019%	484,561	+31.109%
2024-12-16	26.4400	26.671100	25.9300	26.5000	+0.038%	476,820	+29.774%
2024-12-13	26.3800	27.125000	26.1000	26.4900	+0.837%	550,690	+29.823%
2024-12-12	27.7600	27.930000	25.5500	26.2700	-6.379%	804,544	+30.910%
2024-12-11	29.6900	31.600000	27.8200	28.0600	+10.821%	1,969,471	+22.559%
2024-12-10	25.8300	25.830000	25.1350	25.3200	-1.974%	737,492	+35.821%
2024-12-09	25.6100	26.320000	25.4150	25.8300	+2.297%	394,472	+33.140%
2024-12-06	24.4600	25.290000	24.2100	25.2500	+4.081%	293,650	+36.198%
2024-12-05	25.1100	25.150000	24.1900	24.2600	-2.999%	280,284	+41.756%
2024-12-04	25.2800	25.489900	24.9400	25.0100	-0.040%	277,785	+37.505%
2024-12-03	25.1500	25.210000	24.7500	25.0200	-1.263%	517,538	+37.450%
2024-12-02	24.8600	25.470000	24.7829	25.3400	+1.726%	364,883	+35.714%
2024-11-29	24.5500	25.079200	24.3600	24.9100	+3.019%	164,768	+38.057%
2024-11-27	25.3600	25.510000	24.0700	24.1800	-4.653%	577,599	+42.225%
2024-11-26	25.5000	25.625000	25.1900	25.3600	-0.275%	693,953	+35.607%
2024-11-25	25.2200	25.930000	25.2200	25.4300	+2.170%	399,461	+35.234%
2024-11-22	24.4000	25.080000	24.4000	24.8900	+1.841%	319,323	+38.168%
2024-11-21	24.4000	24.654000	24.1200	24.4400	+1.411%	329,041	+40.712%
2024-11-20	23.8600	24.190000	23.7900	24.1000	+0.668%	378,444	+42.697%
2024-11-19	23.6200	23.960000	23.4201	23.9400	+0.335%	268,559	+43.651%
2024-11-18	23.5500	24.050000	23.5000	23.8600	+0.888%	272,632	+44.132%
2024-11-15	24.4100	24.410000	23.6000	23.6500	-4.096%	409,676	+45.412%
2024-11-14	24.7200	25.030000	24.5100	24.6600	+0.694%	394,714	+39.457%
2024-11-13	25.3500	25.550000	24.4400	24.4900	-3.125%	286,122	+40.425%
2024-11-12	25.6100	25.700000	24.8739	25.2800	-1.673%	293,636	+36.036%
2024-11-11	25.5900	25.830000	25.2900	25.7100	+0.863%	252,523	+33.761%
2024-11-08	25.7700	25.960000	25.3900	25.4900	-1.773%	279,068	+34.916%
2024-11-07	25.4200	26.300000	25.3850	25.9500	+2.691%	395,371	+32.524%
2024-11-06	24.9600	25.520000	24.4550	25.2700	+5.292%	595,340	+36.090%
2024-11-05	23.0400	24.150000	23.0400	24.0000	+4.257%	346,962	+43.292%
2024-11-04	23.0200	23.530000	22.8800	23.0200	-0.690%	285,241	+49.392%
2024-11-01	22.9500	23.420000	22.9500	23.1800	+1.667%	345,674	+48.361%
2024-10-31	23.7300	23.740000	22.8000	22.8000	-3.960%	287,465	+50.833%
2024-10-30	23.8100	24.260000	23.7000	23.7400	-1.779%	285,410	+44.861%
2024-10-29	23.9100	24.225000	23.8900	24.1700	+1.045%	314,573	+42.284%
2024-10-28	23.6400	24.220000	23.6000	23.9200	+1.356%	312,597	+43.771%
2024-10-25	23.3600	23.800000	23.3600	23.6000	+1.768%	215,525	+45.720%
2024-10-24	23.4300	23.480000	23.0150	23.1900	-0.515%	314,880	+48.297%
2024-10-23	23.4400	23.665000	22.9600	23.3100	-0.977%	292,183	+47.533%
2024-10-22	23.4400	23.570000	23.2600	23.5400	+0.341%	438,133	+46.092%
2024-10-21	23.7300	23.800000	23.3650	23.4600	-1.179%	387,980	+46.590%
2024-10-18	24.0000	24.030000	23.5400	23.7400	-0.252%	735,428	+44.861%
2024-10-17	24.3500	24.450000	23.7800	23.8000	-0.460%	318,516	+44.496%
2024-10-16	24.1700	24.170000	23.5550	23.9100	+1.357%	355,284	+43.831%
2024-10-15	24.0000	24.515000	23.5200	23.5900	-2.278%	522,608	+45.782%
2024-10-14	24.2400	24.590000	24.1050	24.1400	-0.248%	270,977	+42.461%
2024-10-11	23.7800	24.279900	23.7800	24.2000	+1.766%	258,350	+42.107%
2024-10-10	23.5000	23.809900	23.2000	23.7800	-0.252%	349,463	+44.617%
2024-10-09	23.7800	24.190000	23.6500	23.8400	-0.418%	391,836	+44.253%
2024-10-08	24.5100	24.510000	23.8100	23.9400	-2.524%	329,774	+43.651%
2024-10-07	24.4000	24.820000	24.3750	24.5600	-0.122%	445,668	+40.024%
2024-10-04	25.0000	25.000000	24.4000	24.5900	+1.402%	249,166	+39.854%
2024-10-03	24.1300	24.870000	24.0000	24.2500	-0.574%	354,225	+41.814%
2024-10-02	23.9200	24.530000	23.8900	24.3900	+1.922%	293,369	+41.000%
2024-10-01	24.7800	24.800000	23.6779	23.9300	-3.352%	335,677	+43.711%
2024-09-30	24.4600	25.060000	24.4300	24.7600	-0.161%	285,508	+38.893%
2024-09-27	25.0900	25.110000	24.6600	24.8000	-0.201%	270,276	+38.669%
2024-09-26	24.9350	25.159000	24.2200	24.8500	+3.931%	327,390	+38.390%
2024-09-25	24.1000	24.190000	23.7350	23.9100	-0.541%	372,554	+43.831%
2024-09-24	23.9100	24.300000	23.7600	24.0400	+1.821%	331,000	+43.053%
2024-09-23	23.6000	23.800000	23.2500	23.6100	+1.027%	296,801	+45.659%
2024-09-20	23.4300	23.599900	23.0600	23.3700	-1.559%	1,375,649	+47.154%
2024-09-19	24.1400	24.250000	23.5900	23.7400	+2.682%	643,483	+44.861%
2024-09-18	23.5100	24.210000	23.1100	23.1200	-1.491%	343,742	+48.746%
2024-09-17	23.7400	23.852000	23.1150	23.4700	+0.600%	311,139	+46.527%

document.getElementById("HRRJpD").onerror = function(){this.style.display='none';}; .dark-mode .zhS5c8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhS5c8{ color: #333333; background-color: white; border: 2px solid #333333; }PLABPhotronics Incstock NASDAQ

PLAB
Photronics Inc
stock NASDAQ