Dark

PLAB
Photronics Inc
stock NASDAQ

At Close

Jul 28, 2026 3:59:56 PM EDT

29.15USD-2.132%(-0.63)1,150,132

24.96Bid 34.49Ask 9.53Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

30.54USD+0.692%(+0.21)0

After-hours

Jul 28, 2026 4:06:30 PM EDT

29.15USD+0.017%(0.00)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	28.1900	29.220000	28.1800	29.1500	-2.116%	1,150,132	0.000%
2026-07-27	30.4600	30.590000	28.9300	29.7800	-1.813%	824,153	-2.116%
2026-07-24	31.0300	31.030000	30.0300	30.3300	-1.972%	898,197	-3.891%
2026-07-23	30.8200	31.500000	30.5300	30.9400	-0.960%	727,459	-5.785%
2026-07-22	30.3600	31.636400	30.1050	31.2400	-0.319%	806,227	-6.690%
2026-07-21	30.0000	31.415000	29.7800	31.3400	+8.293%	1,078,353	-6.988%
2026-07-20	29.4000	29.590000	28.8300	28.9400	+0.312%	752,980	+0.726%
2026-07-17	27.6200	29.540000	27.6100	28.8500	-0.586%	821,460	+1.040%
2026-07-16	28.6000	29.440000	28.5432	29.0200	-2.519%	1,005,019	+0.448%
2026-07-15	29.9100	30.260000	28.6600	29.7700	+1.018%	913,398	-2.083%
2026-07-14	29.8200	29.915000	28.6700	29.4700	+3.186%	871,592	-1.086%
2026-07-13	28.9900	29.160000	28.4657	28.5600	-4.482%	919,876	+2.066%
2026-07-10	28.6000	30.100000	28.5800	29.9000	+2.432%	993,552	-2.508%
2026-07-09	29.4300	29.878000	29.0100	29.1900	+3.731%	996,724	-0.137%
2026-07-08	27.2000	28.220000	27.1000	28.1400	+2.142%	1,231,819	+3.589%
2026-07-07	28.0020	28.610000	27.2000	27.5500	-5.651%	1,692,610	+5.808%
2026-07-06	29.4400	29.990000	28.9000	29.2000	+1.178%	1,635,719	-0.171%
2026-07-02	30.4300	30.843300	28.2816	28.8600	-4.784%	1,572,866	+1.005%
2026-07-01	31.1000	31.884000	30.1700	30.3100	-6.824%	1,318,059	-3.827%
2026-06-30	31.6000	32.702700	31.4000	32.5300	+3.996%	988,181	-10.390%
2026-06-29	30.8600	31.500000	29.5801	31.2800	+1.922%	1,496,328	-6.809%
2026-06-26	31.2400	31.515000	29.9400	30.6900	-6.575%	4,356,252	-5.018%
2026-06-25	32.2500	33.430000	31.1300	32.8500	+3.791%	1,167,587	-11.263%
2026-06-24	31.7400	32.030000	30.9000	31.6500	+0.317%	1,229,671	-7.899%
2026-06-23	31.8200	32.650000	31.2700	31.5500	-7.369%	1,197,562	-7.607%
2026-06-22	34.2700	34.310000	32.8009	34.0600	+1.279%	1,252,018	-14.416%
2026-06-18	32.8900	33.790000	32.3950	33.6300	+8.449%	2,274,264	-13.321%
2026-06-17	31.3700	32.496000	30.9600	31.0100	+1.906%	1,370,530	-5.998%
2026-06-16	32.8200	32.905000	30.3750	30.4300	-7.056%	1,607,259	-4.206%
2026-06-15	32.0300	33.850000	32.0200	32.7400	+3.021%	1,936,509	-10.965%
2026-06-12	30.7900	31.980000	30.1300	31.7800	+3.417%	1,202,085	-8.276%
2026-06-11	29.4050	30.765000	28.5850	30.7300	+7.335%	1,445,211	-5.142%
2026-06-10	29.1700	30.390000	28.4800	28.6300	-3.146%	1,270,407	+1.816%
2026-06-09	30.6800	32.050000	28.1100	29.5600	-1.335%	1,813,078	-1.387%
2026-06-08	30.5700	30.960000	29.3100	29.9600	+2.779%	2,007,986	-2.704%
2026-06-05	30.4300	31.035000	28.8700	29.1500	-7.519%	2,418,177	0.000%
2026-06-04	31.1040	31.930000	30.6700	31.5200	-1.837%	1,700,435	-7.519%
2026-06-03	33.8900	34.500000	32.0750	32.1100	-3.108%	2,746,124	-9.218%
2026-06-02	32.6900	33.864000	32.1919	33.1400	+3.985%	3,472,115	-12.040%
2026-06-01	32.3750	33.575000	31.4600	31.8700	-1.484%	3,668,227	-8.535%
2026-05-29	34.4300	34.460000	31.8000	32.3500	-4.909%	5,828,797	-9.892%
2026-05-28	36.8050	38.650000	34.0000	34.0200	-36.423%	10,545,290	-14.315%
2026-05-27	55.0900	55.760000	53.0200	53.5100	-1.708%	1,572,660	-45.524%
2026-05-26	53.6700	54.769900	51.8100	54.4400	+5.791%	1,063,641	-46.455%
2026-05-22	51.8100	52.600000	51.0100	51.4600	+0.783%	682,319	-43.354%
2026-05-21	49.2100	51.210000	48.7800	51.0600	+2.468%	1,064,206	-42.910%
2026-05-20	46.9400	49.870000	46.8250	49.8300	+8.870%	770,954	-41.501%
2026-05-19	45.8600	47.510000	44.8800	45.7700	-3.703%	697,347	-36.312%
2026-05-18	50.8600	50.900000	46.7300	47.5300	-4.978%	748,236	-38.670%
2026-05-15	49.7800	50.810000	48.5000	50.0200	-3.826%	943,088	-41.723%
2026-05-14	51.9900	53.080000	51.0000	52.0100	+0.289%	558,148	-43.953%
2026-05-13	53.5330	54.055000	51.7000	51.8600	-0.231%	693,926	-43.791%
2026-05-12	53.4200	53.710000	50.2000	51.9800	-5.422%	1,035,782	-43.921%
2026-05-11	54.9100	56.000000	54.0000	54.9600	+2.461%	901,035	-46.961%
2026-05-08	51.7200	53.920000	51.2001	53.6400	+6.513%	837,670	-45.656%
2026-05-07	52.7400	52.740000	49.8800	50.3600	-3.321%	690,437	-42.117%
2026-05-06	52.4000	53.000000	50.9200	52.0900	+2.137%	746,902	-44.039%
2026-05-05	50.7800	51.270000	50.3300	51.0000	+3.072%	569,810	-42.843%
2026-05-04	50.3000	50.720000	48.9450	49.4800	-1.356%	501,759	-41.087%
2026-05-01	49.4800	50.580000	48.2500	50.1600	+1.374%	578,826	-41.886%
2026-04-30	48.6600	49.672600	47.4922	49.4800	+3.580%	639,419	-41.087%
2026-04-29	48.8600	48.860000	47.4300	47.7700	-0.748%	737,181	-38.978%
2026-04-28	48.8650	50.480000	46.1800	48.1300	-6.362%	974,445	-39.435%
2026-04-27	52.0500	52.600000	50.1800	51.4000	-1.664%	770,841	-43.288%
2026-04-24	51.2100	52.790000	50.5100	52.2700	+3.546%	1,228,931	-44.232%
2026-04-23	50.0000	51.590000	49.2600	50.4800	+0.819%	677,240	-42.254%
2026-04-22	50.3200	51.050000	48.4284	50.0700	+1.070%	869,976	-41.782%
2026-04-21	49.1700	50.750000	49.0100	49.5400	+0.528%	997,342	-41.159%
2026-04-20	48.2900	49.620000	48.1700	49.2800	+1.860%	985,369	-40.848%
2026-04-17	47.1200	48.550000	46.1800	48.3800	+5.541%	1,133,613	-39.748%
2026-04-16	45.8600	46.450000	45.3400	45.8400	-0.044%	704,275	-36.409%
2026-04-15	44.7700	45.890000	44.3250	45.8600	+0.328%	598,144	-36.437%
2026-04-14	46.4450	46.493900	44.3701	45.7100	+0.088%	727,996	-36.228%
2026-04-13	44.7700	45.859900	44.3200	45.6700	+1.715%	932,506	-36.173%
2026-04-10	45.1800	45.923000	44.6700	44.9000	+0.944%	1,015,692	-35.078%
2026-04-09	43.3200	44.790000	43.2200	44.4800	+2.749%	1,153,116	-34.465%
2026-04-08	43.2700	44.190000	42.3000	43.2900	+7.499%	1,051,248	-32.663%
2026-04-07	39.9000	40.380000	39.1901	40.2700	-0.543%	564,441	-27.614%
2026-04-06	40.8800	41.350000	39.6700	40.4900	-0.881%	704,429	-28.007%
2026-04-02	38.3700	41.410000	38.2301	40.8500	-0.073%	543,058	-28.641%
2026-04-01	41.3100	42.740000	40.8100	40.8800	+1.163%	841,221	-28.694%
2026-03-31	37.8600	40.475000	37.7900	40.4100	+9.275%	1,039,436	-27.864%
2026-03-30	39.7000	40.200000	36.6300	36.9800	-6.616%	986,404	-21.174%
2026-03-27	39.1000	40.410000	39.0001	39.6000	-0.402%	585,142	-26.389%
2026-03-26	41.5400	42.719200	39.6000	39.7600	-8.091%	1,415,130	-26.685%
2026-03-25	42.6700	43.626000	42.0300	43.2600	+1.740%	1,301,732	-32.617%
2026-03-24	38.4700	43.400000	38.4700	42.5200	+8.276%	1,452,025	-31.444%
2026-03-23	37.4400	39.855000	37.0800	39.2700	+8.063%	1,184,103	-25.770%
2026-03-20	37.2400	37.550000	35.8000	36.3400	-1.731%	1,737,413	-19.785%
2026-03-19	34.9200	37.610000	34.1980	36.9800	+4.434%	779,228	-21.174%
2026-03-18	34.6600	35.965000	34.6600	35.4100	+2.105%	713,524	-17.679%
2026-03-17	34.7100	35.340000	34.0000	34.6800	+0.522%	636,487	-15.946%
2026-03-16	34.6800	34.900000	33.9700	34.5000	+2.832%	520,246	-15.507%
2026-03-13	33.5300	34.010300	32.9500	33.5500	+1.574%	444,327	-13.115%
2026-03-12	33.4800	33.730000	32.5300	33.0300	-3.955%	696,310	-11.747%
2026-03-11	33.9100	34.990000	33.5900	34.3900	+0.850%	530,252	-15.237%
2026-03-10	34.1500	35.340000	33.8500	34.1000	-0.322%	784,505	-14.516%
2026-03-09	32.2600	34.380000	31.8000	34.2100	+4.299%	684,635	-14.791%
2026-03-06	33.5000	34.890000	32.6200	32.8000	-6.659%	881,700	-11.128%
2026-03-05	36.9400	37.391900	34.4000	35.1400	-7.502%	969,890	-17.046%
2026-03-04	36.3700	38.200000	36.0800	37.9900	+7.742%	1,161,621	-23.269%
2026-03-03	35.0400	35.550000	34.0000	35.2600	-4.522%	1,646,840	-17.328%
2026-03-02	36.3520	37.770000	35.9224	36.9300	-1.336%	1,110,832	-21.067%
2026-02-27	37.5700	38.650000	36.7600	37.4300	-3.182%	1,103,607	-22.121%
2026-02-26	42.9900	43.335000	37.5301	38.6600	-11.269%	2,024,028	-24.599%
2026-02-25	39.3000	45.400000	38.5100	43.5700	+14.688%	3,472,868	-33.096%
2026-02-24	37.6100	39.768900	36.6500	37.9900	+2.592%	2,428,594	-23.269%
2026-02-23	37.9800	37.980000	36.2000	37.0300	-2.553%	648,732	-21.280%
2026-02-20	36.9000	38.460000	36.8300	38.0000	+2.013%	784,099	-23.289%
2026-02-19	37.0600	37.530000	36.0000	37.2500	-0.799%	876,584	-21.745%
2026-02-18	38.6300	39.480000	36.9700	37.5500	-2.771%	1,050,120	-22.370%
2026-02-17	38.0400	38.930000	36.8800	38.6200	-0.464%	807,312	-24.521%
2026-02-13	37.1300	39.038800	36.5300	38.8000	+4.021%	1,220,139	-24.871%
2026-02-12	38.3200	38.920000	36.8200	37.3000	-2.100%	1,008,260	-21.850%
2026-02-11	38.5600	39.000000	36.9641	38.1000	+1.438%	767,737	-23.491%
2026-02-10	37.7700	38.670000	36.8000	37.5600	+0.053%	792,376	-22.391%
2026-02-09	37.1800	37.730000	36.6100	37.5400	+0.806%	874,830	-22.349%
2026-02-06	35.0500	37.420000	34.8650	37.2400	+8.287%	1,098,771	-21.724%
2026-02-05	33.2050	34.540000	32.5001	34.3900	+1.356%	1,069,446	-15.237%
2026-02-04	35.2000	36.699900	33.0000	33.9300	-3.581%	1,139,481	-14.088%
2026-02-03	36.9500	38.090000	34.1000	35.1900	-2.521%	1,440,030	-17.164%
2026-02-02	34.1200	36.390000	34.0000	36.1000	+4.426%	946,612	-19.252%
2026-01-30	34.4200	36.160000	34.3510	34.5700	-2.012%	856,981	-15.678%
2026-01-29	36.0000	36.385000	33.4000	35.2800	-1.836%	952,526	-17.375%
2026-01-28	36.3000	36.589900	35.0800	35.9400	+0.898%	1,088,516	-18.893%
2026-01-27	35.1800	36.047500	34.7750	35.6200	+2.681%	1,178,160	-18.164%
2026-01-26	34.7200	35.980000	33.9000	34.6900	-0.072%	955,534	-15.970%
2026-01-23	36.1700	36.179900	34.2000	34.7150	-4.023%	1,140,622	-16.031%
2026-01-22	37.8600	38.446500	35.2200	36.1700	-0.221%	2,221,321	-19.408%
2026-01-21	35.1900	36.900000	34.2700	36.2500	+5.256%	2,446,659	-19.586%
2026-01-20	33.8900	34.798600	33.3300	34.4400	-0.261%	953,365	-15.360%
2026-01-16	34.9100	35.470000	33.8001	34.5300	+0.906%	1,146,202	-15.581%
2026-01-15	32.8400	34.750000	32.5300	34.2200	+8.912%	1,367,097	-14.816%
2026-01-14	32.8900	33.690000	31.0800	31.4200	-5.900%	1,247,092	-7.225%
2026-01-13	33.7000	34.800000	33.0000	33.3900	-0.920%	1,041,707	-12.698%
2026-01-12	32.8200	33.840000	32.2554	33.7000	+1.110%	801,529	-13.501%
2026-01-09	31.9400	33.430000	31.9000	33.3300	+4.877%	1,195,957	-12.541%
2026-01-08	34.4300	34.720000	31.4950	31.7800	-8.835%	1,442,590	-8.276%
2026-01-07	34.5800	35.140900	33.8200	34.8600	-0.966%	1,092,025	-16.380%
2026-01-06	34.1400	35.770000	33.7500	35.2000	+5.452%	2,054,425	-17.188%
2026-01-05	34.0200	34.990000	33.2006	33.3800	-0.090%	1,334,990	-12.672%
2026-01-02	33.0900	33.710000	32.4300	33.4100	+4.406%	996,259	-12.751%
2025-12-31	33.8500	34.398000	31.9301	32.0000	-5.045%	991,264	-8.906%
2025-12-30	33.2800	33.950000	33.0000	33.7000	+2.214%	926,525	-13.501%
2025-12-29	33.3800	33.800000	32.7592	32.9700	-2.253%	688,170	-11.586%
2025-12-26	33.8100	34.170000	33.5600	33.7300	+0.178%	710,801	-13.578%
2025-12-24	34.2000	34.200000	33.1100	33.6700	-1.550%	426,197	-13.424%
2025-12-23	34.0600	34.429900	33.8500	34.2000	-0.639%	805,405	-14.766%
2025-12-22	33.9800	34.655000	33.3037	34.4200	+4.019%	1,279,271	-15.311%
2025-12-19	32.7750	33.560000	32.6800	33.0900	+0.669%	2,288,500	-11.907%
2025-12-18	34.0000	34.050000	32.8700	32.8700	-0.273%	1,370,628	-11.317%
2025-12-17	34.4200	34.700000	32.4028	32.9600	-4.075%	1,371,516	-11.559%
2025-12-16	36.4900	36.770000	33.9200	34.3600	-6.503%	1,896,129	-15.163%
2025-12-15	36.7600	37.890000	36.0200	36.7500	+1.212%	2,280,247	-20.680%
2025-12-12	39.4500	39.797904	35.6900	36.3100	-8.470%	3,316,708	-19.719%
2025-12-11	37.4500	39.670000	36.7700	39.6700	+6.212%	4,122,610	-26.519%
2025-12-10	32.1800	38.150000	31.7500	37.3500	+45.387%	15,484,512	-21.954%
2025-12-09	25.1100	25.800000	25.0300	25.6900	+1.743%	1,567,629	+13.468%
2025-12-08	24.2000	25.330000	24.2000	25.2500	+4.555%	997,669	+15.446%
2025-12-05	24.2200	24.430000	23.9950	24.1500	+0.541%	575,334	+20.704%
2025-12-04	24.0400	24.310000	23.8400	24.0200	-0.908%	628,584	+21.357%
2025-12-03	23.4400	24.270000	23.1028	24.2400	+3.193%	666,814	+20.256%
2025-12-02	22.7800	23.630000	22.6850	23.4900	+4.679%	2,194,890	+24.095%
2025-12-01	22.6500	22.930000	22.3000	22.4400	-2.052%	623,871	+29.902%
2025-11-28	22.9300	22.980000	22.7600	22.9100	+0.881%	316,323	+27.237%
2025-11-26	22.7700	23.100000	22.6200	22.7100	-0.264%	946,646	+28.358%
2025-11-25	22.1000	22.850000	21.8500	22.7700	+4.593%	934,495	+28.019%
2025-11-24	21.1400	21.880000	21.1400	21.7700	+3.371%	503,794	+33.900%
2025-11-21	20.2150	21.380000	20.0500	21.0600	+3.846%	673,046	+38.414%
2025-11-20	21.1600	21.430000	20.1900	20.2800	-1.410%	562,725	+43.738%
2025-11-19	20.7300	21.135000	20.4372	20.5700	-0.146%	570,897	+41.711%
2025-11-18	20.5000	20.840000	20.4500	20.6000	-0.675%	452,586	+41.505%
2025-11-17	21.0400	21.240000	20.6500	20.7400	-1.799%	510,890	+40.550%
2025-11-14	20.7100	21.325000	20.5400	21.1200	-1.859%	487,869	+38.021%
2025-11-13	22.2700	22.343300	21.3000	21.5200	-4.143%	568,662	+35.455%
2025-11-12	22.3000	22.715000	22.2500	22.4500	+2.138%	546,732	+29.844%
2025-11-11	22.3100	22.310000	21.7700	21.9800	-2.224%	356,858	+32.621%
2025-11-10	22.1500	22.665000	21.9487	22.4800	+3.547%	656,392	+29.671%
2025-11-07	22.2400	22.350000	21.0000	21.7100	-4.277%	1,179,724	+34.270%
2025-11-06	23.3000	23.410000	22.6100	22.6800	-2.494%	494,405	+28.527%
2025-11-05	22.6350	23.570000	22.5100	23.2600	+2.829%	683,517	+25.322%
2025-11-04	23.5200	23.905000	22.6100	22.6200	-6.799%	684,109	+28.868%
2025-11-03	24.0000	24.280000	23.8000	24.2700	+1.548%	589,182	+20.107%
2025-10-31	23.8800	24.402500	23.8400	23.9000	-0.125%	501,235	+21.967%
2025-10-30	24.0600	24.350000	23.8700	23.9300	-0.788%	442,264	+21.814%
2025-10-29	24.5000	24.747800	23.8500	24.1200	+0.542%	518,325	+20.854%
2025-10-28	23.7400	24.280000	23.6610	23.9900	-0.166%	575,236	+21.509%
2025-10-27	24.1100	24.540000	23.8750	24.0300	+0.460%	525,477	+21.307%
2025-10-24	24.3800	24.450000	23.9200	23.9200	-0.084%	487,879	+21.865%
2025-10-23	22.9600	24.090000	22.9600	23.9400	+3.012%	587,963	+21.763%
2025-10-22	24.0900	24.273500	22.9632	23.2400	-4.715%	666,550	+25.430%
2025-10-21	24.1900	24.439100	23.9600	24.3900	-0.205%	526,987	+19.516%
2025-10-20	23.3500	24.490000	23.3500	24.4400	+5.847%	605,418	+19.272%
2025-10-17	23.1000	23.245000	22.8100	23.0900	-1.283%	440,744	+26.245%
2025-10-16	23.8300	24.150000	23.3500	23.3900	-0.468%	741,904	+24.626%
2025-10-15	23.6900	23.728800	22.8700	23.5000	+1.556%	759,004	+24.043%
2025-10-14	22.5800	23.479900	22.5600	23.1400	-0.259%	745,025	+25.972%
2025-10-13	22.8800	23.310000	22.5600	23.2000	+6.324%	798,855	+25.647%
2025-10-10	23.9900	24.226200	21.7550	21.8200	-9.045%	1,283,626	+33.593%
2025-10-09	23.4500	24.065000	23.0300	23.9900	+1.868%	873,949	+21.509%
2025-10-08	23.1050	23.900000	22.9400	23.5500	+1.160%	1,358,835	+23.779%
2025-10-07	25.0400	25.370000	23.1850	23.2800	-7.066%	1,166,566	+25.215%
2025-10-06	24.9800	25.380000	24.7450	25.0500	+2.664%	837,692	+16.367%
2025-10-03	24.8600	25.020000	24.2750	24.4000	-0.732%	1,164,932	+19.467%
2025-10-02	23.7100	24.890000	23.5700	24.5800	+5.494%	1,892,602	+18.592%
2025-10-01	22.8200	23.400000	22.5400	23.3000	+1.525%	786,785	+25.107%
2025-09-30	22.9800	23.125000	22.6200	22.9500	-0.391%	519,033	+27.015%
2025-09-29	23.5100	23.510000	22.8850	23.0400	-0.775%	591,940	+26.519%
2025-09-26	23.8300	23.880000	23.0100	23.2200	-2.886%	834,628	+25.538%
2025-09-25	24.2000	24.320000	23.6700	23.9100	-2.686%	662,643	+21.916%
2025-09-24	24.7100	25.025000	24.3500	24.5700	-0.647%	619,115	+18.641%
2025-09-23	25.2000	25.510000	24.6900	24.7300	-1.317%	702,310	+17.873%
2025-09-22	25.1000	25.330000	24.7900	25.0600	+0.481%	767,247	+16.321%
2025-09-19	24.9900	25.020000	24.5000	24.9400	-0.200%	2,740,327	+16.881%
2025-09-18	24.3000	25.000000	24.0800	24.9900	+6.749%	1,031,867	+16.647%
2025-09-17	22.8900	23.940000	22.8139	23.4100	+2.182%	923,135	+24.519%
2025-09-16	23.0600	23.230000	22.7200	22.9100	+0.438%	1,108,168	+27.237%
2025-09-15	22.6000	22.990000	22.5300	22.8100	+1.243%	439,276	+27.795%
2025-09-12	22.7600	22.778500	22.4400	22.5300	-1.141%	434,591	+29.383%
2025-09-11	22.1000	22.870000	22.0850	22.7900	+3.544%	564,921	+27.907%
2025-09-10	22.4300	22.525000	21.8600	22.0100	-1.300%	596,183	+32.440%
2025-09-09	22.7100	22.840000	22.2400	22.3000	-1.502%	508,656	+30.717%
2025-09-08	22.7900	22.880000	22.3800	22.6400	0.000%	628,332	+28.754%
2025-09-05	22.3900	22.941100	22.3900	22.6400	+1.890%	662,186	+28.754%
2025-09-04	21.7000	22.240000	21.4400	22.2200	+1.833%	567,369	+31.188%
2025-09-03	22.0100	22.189900	21.6500	21.8200	-0.908%	1,771,818	+33.593%
2025-09-02	22.1500	22.340000	21.7600	22.0200	-2.867%	565,612	+32.380%
2025-08-29	23.3400	23.500000	22.5501	22.6700	-3.859%	994,639	+28.584%
2025-08-28	24.2200	24.965000	23.4200	23.5800	-1.627%	1,106,921	+23.622%
2025-08-27	23.4800	24.510000	22.6000	23.9700	+7.634%	2,140,938	+21.610%
2025-08-26	22.0000	22.560000	22.0000	22.2700	+0.906%	802,230	+30.894%
2025-08-25	22.0600	22.220000	21.9600	22.0700	-0.045%	527,229	+32.080%
2025-08-22	21.1900	22.150000	21.0650	22.0800	+5.697%	520,530	+32.020%
2025-08-21	20.5800	21.045000	20.5100	20.8900	+1.211%	345,372	+39.540%
2025-08-20	21.0100	21.050000	20.4300	20.6400	-1.948%	505,040	+41.231%
2025-08-19	20.9000	21.470000	20.8800	21.0500	+0.048%	366,316	+38.480%
2025-08-18	20.7500	21.300000	20.6777	21.0400	+1.593%	307,023	+38.546%
2025-08-15	21.1400	21.140000	20.5650	20.7100	-2.998%	433,538	+40.753%
2025-08-14	21.4500	21.450000	21.1350	21.3500	-1.749%	350,208	+36.534%
2025-08-13	21.2900	21.840000	21.2900	21.7300	+2.597%	448,088	+34.146%
2025-08-12	20.0100	21.200000	19.8500	21.1800	+6.808%	507,920	+37.630%
2025-08-11	20.4200	20.545000	19.8100	19.8300	-1.880%	462,612	+46.999%
2025-08-08	19.9000	20.280000	19.5000	20.2100	+2.174%	414,226	+44.236%
2025-08-07	20.1800	20.180000	19.6416	19.7800	+0.457%	356,811	+47.371%
2025-08-06	19.6400	19.790000	19.4648	19.6900	-0.253%	453,682	+48.045%
2025-08-05	19.9500	20.125000	19.7200	19.7400	-1.102%	512,078	+47.670%
2025-08-04	19.9300	20.030000	19.7440	19.9600	+0.859%	367,880	+46.042%
2025-08-01	19.9600	20.220700	19.4450	19.7900	-2.800%	733,401	+47.297%
2025-07-31	20.8700	20.900000	20.0301	20.3600	-4.188%	935,196	+43.173%
2025-07-30	21.5100	21.760000	20.9100	21.2500	-0.655%	838,323	+37.176%
2025-07-29	21.2500	21.850000	20.9500	21.3900	+1.278%	945,591	+36.279%
2025-07-28	20.0400	21.250000	20.0000	21.1200	+7.099%	1,063,109	+38.021%
2025-07-25	19.5000	19.770000	19.2600	19.7200	+0.612%	378,490	+47.819%
2025-07-24	19.4500	19.610000	19.1700	19.6000	+0.358%	433,376	+48.724%
2025-07-23	19.3700	19.530000	19.1250	19.5300	+1.087%	304,840	+49.258%
2025-07-22	19.5900	19.750000	19.3150	19.3200	-0.923%	476,020	+50.880%
2025-07-21	19.3700	19.700000	19.3400	19.5000	+1.457%	361,071	+49.487%
2025-07-18	19.8200	19.820000	19.1450	19.2200	-2.089%	454,785	+51.665%
2025-07-17	19.1000	19.805000	19.0850	19.6300	+2.400%	544,851	+48.497%
2025-07-16	19.1100	19.240000	18.6100	19.1700	+0.052%	516,339	+52.061%
2025-07-15	19.6100	19.880000	19.1500	19.1600	-0.725%	464,305	+52.140%
2025-07-14	19.2700	19.375000	18.9800	19.3000	-0.975%	420,753	+51.036%
2025-07-11	19.5400	19.800000	19.4300	19.4900	-1.962%	411,507	+49.564%
2025-07-10	19.9300	20.250000	19.7900	19.8800	-0.251%	422,712	+46.630%
2025-07-09	19.8400	20.010000	19.5600	19.9300	+0.201%	462,155	+46.262%
2025-07-08	19.4800	20.240000	19.4500	19.8900	+3.110%	488,629	+46.556%
2025-07-07	19.8300	20.090000	19.2350	19.2900	-4.788%	547,245	+51.115%
2025-07-03	20.3300	20.430000	20.0700	20.2600	+0.546%	335,035	+43.880%
2025-07-02	19.7400	20.440000	19.6100	20.1500	+2.077%	651,120	+44.665%
2025-07-01	19.0300	20.100000	18.9200	19.7400	+4.833%	950,243	+47.670%
2025-06-30	18.8500	18.970000	18.7100	18.8300	+0.480%	519,910	+54.806%
2025-06-27	19.1000	19.210000	18.6100	18.7400	-1.524%	1,060,593	+55.550%
2025-06-26	19.0000	19.199900	18.8950	19.0300	+0.316%	371,287	+53.179%
2025-06-25	18.9500	19.055000	18.7600	18.9700	+0.264%	443,626	+53.664%
2025-06-24	18.6100	19.000000	18.5450	18.9200	+3.275%	377,712	+54.070%
2025-06-23	18.1600	18.380000	18.0000	18.3200	+0.604%	465,410	+59.116%
2025-06-20	18.5500	18.630000	18.0400	18.2100	-0.328%	888,396	+60.077%
2025-06-18	18.4000	18.590000	18.2400	18.2700	-0.707%	459,570	+59.551%
2025-06-17	18.4300	18.730000	18.3700	18.4000	-1.393%	418,007	+58.424%
2025-06-16	18.4600	18.910000	18.3900	18.6600	+1.634%	491,722	+56.217%
2025-06-13	18.6300	18.803700	18.2400	18.3600	-3.673%	653,333	+58.769%
2025-06-12	18.8700	19.100000	18.8200	19.0600	-0.418%	588,580	+52.938%
2025-06-11	19.1600	19.420000	18.6800	19.1400	+2.848%	1,095,085	+52.299%
2025-06-10	18.4100	18.660000	18.2400	18.6100	+1.528%	495,649	+56.636%
2025-06-09	18.3500	18.700000	18.2401	18.3300	+1.215%	624,322	+59.029%
2025-06-06	17.9100	18.160000	17.8648	18.1100	+2.143%	525,754	+60.961%
2025-06-05	18.1400	18.170000	17.5700	17.7300	-1.609%	795,901	+64.411%
2025-06-04	17.8200	18.035000	17.6900	18.0200	+1.179%	859,763	+61.765%
2025-06-03	17.0900	17.895000	16.9700	17.8100	+4.091%	981,498	+63.672%
2025-06-02	16.6700	17.430000	16.6100	17.1100	+2.394%	1,249,770	+70.368%
2025-05-30	17.3700	17.390000	16.5900	16.7100	-4.131%	1,426,489	+74.446%
2025-05-29	17.5000	17.670000	16.9400	17.4300	+2.893%	1,989,790	+67.240%
2025-05-28	18.0600	18.915000	16.7700	16.9400	-15.553%	3,222,477	+72.078%
2025-05-27	19.8300	20.159800	19.6925	20.0600	+3.030%	672,895	+45.314%
2025-05-23	19.3400	19.540000	19.2600	19.4700	-1.914%	380,732	+49.718%
2025-05-22	19.9400	20.070000	19.7400	19.8500	-0.800%	449,466	+46.851%
2025-05-21	20.2000	20.390000	19.9450	20.0100	-2.056%	369,468	+45.677%
2025-05-20	20.3400	20.450000	20.1750	20.4300	+0.245%	324,048	+42.682%
2025-05-19	20.3100	20.380000	20.1050	20.3800	-0.827%	372,674	+43.032%
2025-05-16	20.6500	20.650000	20.3050	20.5500	-1.297%	431,776	+41.849%
2025-05-15	20.7800	20.950000	20.6400	20.8200	-0.526%	440,013	+40.010%
2025-05-14	21.0000	21.100000	20.8600	20.9300	0.000%	428,102	+39.274%
2025-05-13	20.6900	21.050000	20.6700	20.9300	+1.553%	451,205	+39.274%
2025-05-12	20.6100	20.920000	20.4600	20.6100	+5.964%	599,554	+41.436%
2025-05-09	19.6000	19.780000	19.2061	19.4500	-0.461%	367,001	+49.871%
2025-05-08	19.3800	19.720000	19.1100	19.5400	+2.896%	508,534	+49.181%
2025-05-07	18.8500	19.020000	18.5900	18.9900	+1.064%	930,393	+53.502%
2025-05-06	18.8700	18.950000	18.6600	18.7900	-1.572%	473,023	+55.136%
2025-05-05	19.1200	19.340000	19.0200	19.0900	-0.676%	497,662	+52.698%
2025-05-02	18.7800	19.418400	18.7300	19.2200	+4.343%	533,229	+51.665%
2025-05-01	18.4400	18.650000	18.2100	18.4200	+0.821%	678,271	+58.252%
2025-04-30	18.1200	18.340000	18.0200	18.2700	-0.760%	716,846	+59.551%
2025-04-29	18.3500	18.660000	18.3400	18.4100	-0.968%	364,045	+58.338%
2025-04-28	18.6100	18.805000	18.4000	18.5900	-0.428%	470,455	+56.805%
2025-04-25	18.4500	18.860000	18.4500	18.6700	-0.054%	358,888	+56.133%
2025-04-24	18.3400	18.730000	18.2300	18.6800	+3.634%	549,909	+56.049%
2025-04-23	18.5000	18.520000	17.9100	18.0250	+1.951%	747,442	+61.720%
2025-04-22	17.9100	18.109900	17.4200	17.6800	-0.057%	970,332	+64.876%
2025-04-21	17.3400	17.725000	17.2900	17.6900	+0.113%	936,872	+64.782%
2025-04-17	17.8300	17.930000	17.6200	17.6700	-0.619%	691,145	+64.969%
2025-04-16	17.5500	17.905000	17.2900	17.7800	-1.167%	760,704	+63.948%
2025-04-15	17.9100	18.160000	17.7700	17.9900	+0.335%	726,718	+62.034%
2025-04-14	18.5000	18.500000	17.7200	17.9300	-0.665%	494,028	+62.577%
2025-04-11	17.6900	18.155000	17.3800	18.0500	+1.747%	570,889	+61.496%
2025-04-10	18.5900	18.760000	17.4100	17.7400	-8.462%	1,196,454	+64.318%
2025-04-09	16.9300	19.730000	16.8800	19.3800	+14.539%	1,408,393	+50.413%
2025-04-08	17.9800	18.180000	16.5200	16.9200	-2.591%	996,658	+72.281%
2025-04-07	16.7300	18.465000	16.4584	17.3700	-0.800%	1,085,978	+67.818%
2025-04-04	17.4400	17.620000	16.7800	17.5100	-3.659%	926,321	+66.476%
2025-04-03	19.5700	19.575000	18.1500	18.1750	-11.428%	725,162	+60.385%
2025-04-02	20.1300	20.570000	20.0650	20.5200	+0.687%	479,908	+42.057%
2025-04-01	20.6300	20.721200	19.9000	20.3800	-1.830%	525,680	+43.032%
2025-03-31	20.5000	20.810000	20.1500	20.7600	+0.777%	792,620	+40.414%
2025-03-28	21.1500	21.285000	20.4300	20.6000	-3.195%	652,276	+41.505%
2025-03-27	21.5900	21.620000	21.1500	21.2800	-1.845%	599,743	+36.983%
2025-03-26	21.5400	21.720000	21.3500	21.6800	+0.557%	553,683	+34.456%
2025-03-25	21.6600	21.800000	21.4200	21.5600	-0.737%	364,237	+35.204%
2025-03-24	21.5600	21.790000	21.3427	21.7200	+3.379%	580,851	+34.208%
2025-03-21	21.0100	21.270000	20.6300	21.0100	-1.616%	2,231,022	+38.743%
2025-03-20	21.1500	21.578400	21.0501	21.3550	-0.350%	618,078	+36.502%
2025-03-19	21.5200	21.865000	21.3800	21.4300	-0.186%	399,856	+36.024%
2025-03-18	21.3400	21.640000	21.2600	21.4700	-0.279%	542,219	+35.771%
2025-03-17	21.1600	21.680000	21.0950	21.5300	+1.270%	533,548	+35.392%
2025-03-14	21.0400	21.510000	20.9800	21.2600	+2.408%	601,314	+37.112%
2025-03-13	20.8900	21.480000	20.6250	20.7600	-0.336%	631,243	+40.414%
2025-03-12	21.1300	21.194100	20.7800	20.8300	+0.144%	685,312	+39.942%
2025-03-11	20.9100	21.360000	20.6500	20.8000	-0.621%	778,499	+40.144%
2025-03-10	21.2700	21.630000	20.8472	20.9300	-3.593%	708,993	+39.274%
2025-03-07	21.0100	21.760000	20.9200	21.7100	+3.233%	565,155	+34.270%
2025-03-06	20.4700	21.275000	20.4122	21.0300	+0.574%	812,468	+38.612%
2025-03-05	20.3800	20.940000	20.1750	20.9100	+3.720%	820,286	+39.407%
2025-03-04	19.7100	20.640000	19.6101	20.1600	+1.357%	812,727	+44.593%
2025-03-03	21.0400	21.190000	19.7910	19.8900	-4.559%	716,703	+46.556%
2025-02-28	20.5900	21.140000	20.2800	20.8400	+1.214%	782,085	+39.875%
2025-02-27	21.0800	21.410000	20.5550	20.5900	-2.440%	796,238	+41.574%
2025-02-26	20.8000	22.075000	20.5016	21.1050	+1.957%	1,118,573	+38.119%
2025-02-25	21.3500	21.450000	20.5400	20.7000	-4.033%	744,670	+40.821%
2025-02-24	21.8700	21.960000	21.5200	21.5700	-0.873%	535,365	+35.141%
2025-02-21	22.8000	23.132800	21.6903	21.7600	-3.418%	438,270	+33.961%
2025-02-20	22.6100	22.910000	22.3600	22.5300	-0.177%	380,421	+29.383%
2025-02-19	22.4500	22.815000	22.3600	22.5700	+0.535%	556,150	+29.154%
2025-02-18	22.3000	22.500000	22.1150	22.4500	+0.808%	384,315	+29.844%
2025-02-14	22.5400	22.728000	22.2300	22.2700	-1.110%	242,607	+30.894%
2025-02-13	22.3100	22.565000	22.0900	22.5200	+1.213%	290,578	+29.440%
2025-02-12	22.2000	22.405000	22.1100	22.2500	-1.330%	377,825	+31.011%
2025-02-11	22.3900	22.880000	22.3900	22.5500	-0.748%	383,405	+29.268%
2025-02-10	22.6900	22.860000	22.4300	22.7200	+0.888%	494,275	+28.301%
2025-02-07	22.8700	23.025100	22.3880	22.5200	-1.616%	444,579	+29.440%
2025-02-06	22.8200	23.180000	22.7400	22.8900	+0.175%	370,771	+27.348%
2025-02-05	22.5100	23.025300	22.3900	22.8500	+1.465%	405,860	+27.571%

document.getElementById("Sq8TB3").onerror = function(){this.style.display='none';}; .dark-mode .ymby9t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymby9t{ color: #333333; background-color: white; border: 2px solid #333333; }PLABPhotronics Incstock NASDAQ

PLAB
Photronics Inc
stock NASDAQ