Australia markets closed

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.86+0.94 (+3.77%)
At close: 04:00PM EDT
25.95 +0.09 (+0.35%)
After hours: 04:42PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 202425.5025.9525.3425.8625.86612,100
29 Aug 202422.6425.8122.6124.9224.92901,200
28 Aug 202423.9224.1623.6224.0824.08505,200
27 Aug 202423.7823.9023.3623.8623.86362,800
26 Aug 202424.6024.8023.6823.7923.79364,400
23 Aug 202424.4624.9724.0924.5324.53307,200
22 Aug 202424.5724.6923.9423.9823.98345,600
21 Aug 202423.8424.5223.6524.5024.50435,800
20 Aug 202423.6923.9323.2923.4823.48495,900
19 Aug 202423.8023.8423.4523.7623.76306,700
16 Aug 202423.7724.2423.2923.8023.80431,300
15 Aug 202423.3923.9723.0923.9023.90458,600
14 Aug 202422.9622.9622.4122.6622.66343,400
13 Aug 202422.1622.8021.9922.7822.78257,300
12 Aug 202421.5921.9221.3821.9021.90323,400
09 Aug 202421.7422.0121.4721.6321.63430,200
08 Aug 202421.2021.9820.9621.9821.98381,100
07 Aug 202421.8321.9420.6220.7820.78517,900
06 Aug 202421.1721.5720.6721.0621.06539,200
05 Aug 202420.3021.7020.2521.0621.06660,400
02 Aug 202422.4922.7121.5422.0522.05780,700
01 Aug 202425.2525.5923.2523.4923.49508,700
31 July 202424.9125.8324.6925.4125.41485,700
30 July 202425.1325.3224.2624.3824.38510,200
29 July 202425.8426.4225.1225.2025.20365,300
26 July 202425.9726.2324.8825.6225.62650,400
25 July 202425.3226.1624.6325.2225.22644,100
24 July 202427.0927.2825.4625.5125.51436,500
23 July 202426.9327.6226.7227.3227.32385,400
22 July 202426.2227.1426.0127.1227.12353,300
19 July 202426.4026.5025.7325.8225.82303,700
18 July 202426.9527.2226.0226.3426.34368,300
17 July 202427.2627.8726.6126.7126.71461,300
16 July 202427.1628.0527.1327.9927.99378,100
15 July 202426.6827.4726.3926.9126.91455,900
12 July 202426.3927.0526.0826.5326.53341,800
11 July 202426.3926.3925.8426.0926.09333,400
10 July 202425.5625.8325.4125.8025.80268,700
09 July 202425.8725.9225.2725.3425.34427,500
08 July 202425.8726.1525.7425.9025.90409,800
05 July 202425.2425.5824.9125.4825.48408,500
03 July 202425.4725.6424.9625.1725.17192,000
02 July 202424.4325.3224.4325.1925.19471,000
01 July 202424.7324.9624.3624.4824.48632,600
28 June 202425.0025.6524.6124.6724.672,710,100
27 June 202424.7724.9424.4624.7824.78285,000
26 June 202424.4324.8724.4324.6824.68352,100
25 June 202424.5124.7224.2124.6424.64335,100
24 June 202424.8524.9324.4424.4724.47362,900
21 June 202424.4025.0224.1524.9424.941,331,400
20 June 202424.6424.8924.3024.4624.46338,200
18 June 202425.1725.3824.8824.9324.93361,300
17 June 202424.5925.1724.1725.1425.14548,200
14 June 202424.9424.9924.4824.5924.59548,800
13 June 202424.9026.1224.7625.3125.31523,200
12 June 202426.9827.2926.3426.5626.56370,700
11 June 202425.8626.0825.4425.9825.98278,600
10 June 202425.2826.2225.2826.0826.08386,600
07 June 202425.5125.9425.3925.7325.73356,000
06 June 202426.2826.3125.5825.9125.91489,700
05 June 202426.8726.9126.1926.4826.48696,600
04 June 202426.7426.8026.2326.3926.39585,700
03 June 202427.8227.8226.7126.9126.91432,800
31 May 202427.1327.4926.2127.3527.35553,900
30 May 202426.8627.7126.7327.1127.11402,600
29 May 202427.0727.3926.6826.7226.72741,100
28 May 202426.9127.3526.2827.2927.29702,700
24 May 202426.1426.7826.0126.3826.38467,500
23 May 202426.3127.3525.5425.7425.74856,900
22 May 202423.6326.6723.5526.3226.321,767,000
21 May 202428.6128.6628.0528.2628.26360,500
20 May 202428.6429.5128.6428.9328.93274,400
17 May 202428.9028.9028.3528.6428.64276,600
16 May 202429.2629.2928.5928.6128.61294,200
15 May 202429.5029.5928.9829.3229.32215,100
14 May 202429.1329.2928.7729.1029.10214,900
13 May 202429.1429.3828.9329.0029.00172,500
10 May 202429.5129.7828.8528.9228.92204,700
09 May 202429.5029.5229.0529.3329.33228,100
08 May 202428.5429.3828.5429.3829.38242,700
07 May 202429.1229.6428.9929.0229.02294,400
06 May 202428.9429.4028.8929.0329.03252,500
03 May 202429.0029.1328.5428.7828.78350,400
02 May 202427.3728.2327.0828.1428.14317,300
01 May 202426.5128.0026.2326.9126.91491,900
30 Apr 202428.4128.4827.3827.4127.41322,900
29 Apr 202428.3428.5827.9528.5828.58239,500
26 Apr 202427.8728.3827.8028.2828.28255,900
25 Apr 202426.9927.8926.9927.7627.76279,800
24 Apr 202427.4727.8026.8627.5127.51320,600
23 Apr 202425.9427.4825.8326.9626.96406,600
22 Apr 202425.5725.8425.2125.6825.68323,300
19 Apr 202425.8326.2525.0025.3225.32429,600
18 Apr 202426.3226.7225.8626.0926.09318,800
17 Apr 202427.3827.4326.4626.5226.52297,600
16 Apr 202427.0527.3726.7027.1427.14251,400
15 Apr 202427.7428.0327.0627.2927.29241,200
12 Apr 202428.1528.2327.4427.6327.63334,800
11 Apr 202428.1128.7727.9828.6828.68315,100
10 Apr 202428.1028.6027.6828.0128.01362,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...