Australia markets close in 4 hours 53 minutes

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.52-0.62 (-2.28%)
At close: 04:00PM EDT
26.52 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202427.3827.4326.4626.5226.52297,587
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
09 Apr 202428.7629.0728.4029.0529.05244,000
08 Apr 202428.5028.7028.1828.3728.37190,500
05 Apr 202427.9028.3927.7128.2128.21354,100
04 Apr 202429.1129.1227.5527.8927.89313,200
03 Apr 202427.5128.6027.5028.4928.49260,400
02 Apr 202428.1028.1627.2127.9427.94508,300
01 Apr 202428.3229.1128.1528.7828.78314,300
28 Mar 202428.7428.7428.0028.3228.32825,800
27 Mar 202428.4928.7828.0528.7728.77458,200
26 Mar 202428.5728.7027.9228.1328.13331,400
25 Mar 202428.6728.6728.3128.3428.34263,200
22 Mar 202429.1729.3128.7228.8028.80319,000
21 Mar 202429.3030.0429.1429.3429.34522,900
20 Mar 202427.6428.7627.4728.5428.54362,600
19 Mar 202427.4027.8926.9727.7327.73406,100
18 Mar 202428.2428.3627.8627.9427.94528,100
15 Mar 202428.1628.4627.6627.8827.881,100,500
14 Mar 202429.4529.7228.3028.5828.58493,000
13 Mar 202429.4329.6529.1929.4829.48488,400
12 Mar 202429.1929.5828.7529.5229.52327,000
11 Mar 202428.4029.0428.0628.9728.97432,100
08 Mar 202429.9930.2828.6628.8628.86570,600
07 Mar 202429.4330.3029.4329.8529.85456,000
06 Mar 202429.3829.6528.5729.1329.13524,000
05 Mar 202428.8029.4228.0428.4628.46583,300
04 Mar 202430.2730.4929.2029.3229.32568,900
01 Mar 202429.0130.0328.6029.6929.69633,500
29 Feb 202428.5028.9628.3528.7928.791,392,100
28 Feb 202427.1028.2826.8827.8727.87588,100
27 Feb 202428.4928.6527.4127.5227.52863,400
26 Feb 202428.2528.7427.9828.3628.36787,300
23 Feb 202427.1528.4227.0228.0128.011,157,200
22 Feb 202428.0028.1126.7526.7726.771,137,200
21 Feb 202428.0028.0025.3226.8826.881,877,300
20 Feb 202432.6532.8331.0531.2231.22835,300
16 Feb 202434.0734.1332.8733.4233.42914,200
15 Feb 202433.5834.0033.0533.8433.84919,200
14 Feb 202432.2033.4332.2033.2033.20762,100
13 Feb 202431.9532.3331.3431.5031.50711,700
12 Feb 202432.6434.1632.4533.4833.48794,800
09 Feb 202432.0932.8531.7332.5432.54523,500
08 Feb 202430.4732.0530.4731.6231.62578,400
07 Feb 202430.8731.2230.4930.5330.53437,100
06 Feb 202431.5631.8129.5930.7930.79650,200
05 Feb 202430.6431.8730.6431.4731.47620,000
02 Feb 202430.2130.9630.1030.6430.64466,500
01 Feb 202429.7530.4229.5530.3830.38580,300
31 Jan 202429.3030.1529.0229.2229.22369,500
30 Jan 202430.3930.8529.7630.0230.02365,100
29 Jan 202430.3130.5729.9030.4430.44422,400
26 Jan 202430.7530.9829.7630.1430.14422,100
25 Jan 202431.4332.0330.6731.0831.08461,400
24 Jan 202432.6832.8031.2131.2531.25702,500
23 Jan 202432.3432.9631.5432.0632.06742,300
22 Jan 202431.7532.2931.3532.1232.12840,500
19 Jan 202429.8931.2129.5431.1131.11782,300
18 Jan 202429.6329.7229.0629.2829.28489,800
17 Jan 202429.0129.0528.0628.6028.60406,200
16 Jan 202428.8729.7728.6729.5929.59504,200
12 Jan 202429.2729.3528.6028.9928.99376,500
11 Jan 202429.4429.7828.3129.1129.11512,800
10 Jan 202429.7630.0329.2529.4929.49589,000
09 Jan 202428.9430.0828.8729.7629.76454,000
08 Jan 202429.0929.8028.8729.5729.57532,900
05 Jan 202428.8729.2928.5728.7828.78575,800
04 Jan 202429.6029.7128.9529.0429.04634,400
03 Jan 202429.9630.7929.3929.7729.77796,300
02 Jan 202430.8731.1730.4430.8630.86574,700
29 Dec 202332.0032.2131.3031.3731.37711,300
28 Dec 202332.4532.5531.9732.0132.01387,100
27 Dec 202332.5532.6032.0932.4332.43574,300
26 Dec 202331.4132.5031.3232.3932.39419,300
22 Dec 202330.9831.4530.3731.2631.26452,500
21 Dec 202330.3330.7429.6730.6830.68421,400
20 Dec 202330.3530.9829.5229.5529.55713,100
19 Dec 202329.2630.8529.1330.6030.60831,900
18 Dec 202329.6729.6728.3329.1229.12738,400
15 Dec 202329.1729.9429.1729.5129.511,967,700
14 Dec 202326.8429.2326.8429.0929.091,252,500
13 Dec 202323.8826.3923.3726.2426.242,494,600
12 Dec 202321.7821.8721.5021.6321.63517,300
11 Dec 202321.0421.8321.0421.8121.81434,900
08 Dec 202320.8721.2120.8120.8820.88291,100
07 Dec 202320.6020.9220.4720.9120.91348,300
06 Dec 202321.0321.1820.5020.5120.51296,800
05 Dec 202320.7820.8420.4420.6620.66341,500
04 Dec 202320.8521.0220.4520.9620.96302,600
01 Dec 202321.0021.2720.8121.1921.19313,000
30 Nov 202321.1321.1720.8821.1321.13392,500
29 Nov 202321.5721.7021.1321.1421.14525,900
28 Nov 202321.4621.4620.9921.1221.12301,200
27 Nov 202321.1821.6821.0521.5921.59252,700
24 Nov 202321.3921.5221.3721.3721.3797,200
22 Nov 202321.4921.8121.3621.4321.43186,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...