PLAB - Photronics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202321.6321.8021.1721.7821.78563,000
01 June 202321.2721.5220.8521.3921.39552,900
31 May 202320.8121.4120.6121.2321.231,638,800
30 May 202321.7521.7520.9121.1121.11986,800
26 May 202320.3621.4620.3621.2321.231,017,900
25 May 202318.9220.3818.7120.2520.251,325,600
24 May 202318.9219.7317.9818.3618.361,654,800
23 May 202317.0417.5316.9817.2117.21627,700
22 May 202316.7517.5816.7117.1217.12659,400
19 May 202317.3017.3817.1117.3717.37503,900
18 May 202316.8917.3016.8917.1817.18552,700
17 May 202316.7616.9916.5616.8716.87662,700
16 May 202316.1516.6216.1416.6016.60437,000
15 May 202315.2716.3415.2516.2716.27686,700
12 May 202315.2615.5715.0815.2215.22474,800
11 May 202315.1015.2214.7515.2215.22273,600
10 May 202314.7715.1814.6715.1615.16380,200
09 May 202314.6914.7114.4814.5514.55354,300
08 May 202314.9014.9214.6214.8414.84325,800
05 May 202314.3614.9714.3314.9214.92379,900
04 May 202314.3114.4414.1514.2414.24479,800
03 May 202314.4014.6514.3814.4514.45449,300
02 May 202314.5414.6514.2414.3914.39252,700
01 May 202314.4814.6614.4814.6014.60249,500
28 Apr 202314.3314.5414.1714.4614.46330,000
27 Apr 202314.1514.3013.8614.2814.28318,800
26 Apr 202314.3114.4014.0914.1814.18250,500
25 Apr 202314.7714.7814.2314.2714.27300,600
24 Apr 202315.0415.0714.7914.8814.88289,400
21 Apr 202315.0515.2414.9915.0615.06275,000
20 Apr 202315.0015.4114.9815.1215.12409,400
19 Apr 202315.2115.2915.0515.1315.13255,200
18 Apr 202315.4315.6415.1715.3015.30261,100
17 Apr 202315.4115.4314.9515.4115.41385,000
14 Apr 202315.6415.8215.4815.6515.65308,400
13 Apr 202315.5115.6315.4315.5515.55251,100
12 Apr 202315.9516.0215.4515.4715.47269,400
11 Apr 202315.9115.9915.6315.7915.79387,400
10 Apr 202315.2015.8815.1815.7915.79778,800
06 Apr 202315.4015.4615.0515.3515.35335,000
05 Apr 202315.5415.5615.2315.4515.45540,400
04 Apr 202316.3716.3715.5915.7315.73506,300
03 Apr 202316.5716.5716.1816.4116.41417,600
31 Mar 202316.3016.6116.2516.5816.58621,000
30 Mar 202316.5816.7316.3316.3316.33316,200
29 Mar 202316.0416.5116.0116.4816.48427,900
28 Mar 202316.2116.2415.7015.8215.82364,000
27 Mar 202316.4816.6016.2016.3316.33308,300
24 Mar 202316.4716.4716.1616.3616.36341,400
23 Mar 202316.6617.0416.3816.6016.60344,000
22 Mar 202316.8917.1416.5116.5216.52317,400
21 Mar 202316.9117.1316.6916.9116.91399,300
20 Mar 202316.5716.8816.5316.6716.67379,700
17 Mar 202316.7216.8916.4316.4716.471,436,800
16 Mar 202316.2116.7716.0916.7416.74395,400
15 Mar 202316.0516.4215.9416.4116.41677,000
14 Mar 202316.5016.7116.0316.3916.39750,200
13 Mar 202316.3816.4216.0116.1516.15598,100
10 Mar 202317.0817.2016.6016.6516.65466,100
09 Mar 202317.2317.4517.0717.0817.08552,600
08 Mar 202317.0117.3016.9417.2317.23575,100
07 Mar 202317.0617.0716.7216.8916.89570,900
06 Mar 202317.6417.6916.9217.0817.08581,100
03 Mar 202317.5517.6517.3817.6417.64530,600
02 Mar 202317.4017.6217.1017.5517.55666,700
01 Mar 202317.6117.9717.5117.7817.78496,600
28 Feb 202317.7918.1517.6217.6217.62735,800
27 Feb 202317.8218.0817.7417.7917.79637,800
24 Feb 202317.4117.7017.3217.7017.70560,800
23 Feb 202317.5317.7917.2517.6917.69912,600
22 Feb 202316.5017.3316.4317.2417.241,440,000
21 Feb 202317.8217.8215.4416.4016.402,303,800
17 Feb 202317.9818.2017.8718.0218.02562,300
16 Feb 202318.1118.2718.0118.1018.10451,500
15 Feb 202318.2018.6818.1018.3818.38457,600
14 Feb 202318.1818.5017.9718.4118.41604,200
13 Feb 202318.3918.5118.2418.2818.28396,900
10 Feb 202318.4818.5618.1318.3218.32511,100
09 Feb 202319.0519.0918.4818.6718.67569,200
08 Feb 202318.8218.8518.6018.7318.73405,700
07 Feb 202318.6419.0518.4618.9518.95461,200
06 Feb 202318.9319.1118.4918.6818.68717,200
03 Feb 202318.9819.4918.8019.2019.20532,600
02 Feb 202319.1619.5219.0019.2919.29545,400
01 Feb 202318.1519.0518.1518.9118.91838,200
31 Jan 202317.5318.2117.3118.1218.12874,800
30 Jan 202318.5018.5317.0217.5017.501,825,600
27 Jan 202318.8419.0318.6918.8218.82474,000
26 Jan 202318.7919.0818.5419.0719.07372,200
25 Jan 202318.4118.7718.2718.7418.74331,200
24 Jan 202318.3018.7318.1818.6618.66355,100
23 Jan 202318.1018.5417.9618.4218.42387,900
20 Jan 202317.7517.9917.5417.9717.97349,200
19 Jan 202318.0718.2217.5317.5317.53526,100
18 Jan 202318.4218.8318.2418.2518.25523,000
17 Jan 202318.4018.5418.1618.3318.33432,500
13 Jan 202318.1518.4718.1118.3718.37381,600
12 Jan 202318.1518.3417.9618.2618.26371,900
11 Jan 202317.9618.1517.8217.9917.99345,000
10 Jan 202317.9318.0717.8217.9617.96333,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...