Australia markets open in 1 hour 24 minutes

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.75-0.05 (-0.27%)
At close: 04:00PM EST
18.75 0.00 (0.00%)
After hours: 04:07PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202218.9419.1918.6818.7518.75601,346
30 Nov 202218.4418.8018.0218.8018.80802,200
29 Nov 202218.7418.8518.4318.4618.46644,200
28 Nov 202218.4818.8218.2718.6518.65494,500
25 Nov 202219.0019.0618.6818.6918.69411,500
23 Nov 202218.8619.1418.8118.9918.99468,900
22 Nov 202218.9218.9218.5718.8818.88993,600
21 Nov 202218.9118.9318.5718.6718.67446,900
18 Nov 202219.2419.3918.7719.0219.02661,400
17 Nov 202217.9518.8717.7018.7918.79469,600
16 Nov 202218.7119.0018.1718.3518.35454,300
15 Nov 202219.2419.3218.9419.0919.09467,700
14 Nov 202218.4419.2018.4218.6318.63661,600
11 Nov 202218.5719.2018.3918.6918.69781,900
10 Nov 202217.8618.4117.7618.4018.40676,900
09 Nov 202216.8817.4116.8117.1517.15358,500
08 Nov 202217.3217.6116.9417.1217.12470,000
07 Nov 202216.7617.0216.5717.0117.01437,300
04 Nov 202216.2916.6516.2916.5716.57472,500
03 Nov 202216.0116.3315.7416.0516.05377,500
02 Nov 202216.8117.3316.3316.3316.33629,200
01 Nov 202216.5316.8216.3516.7816.78494,700
31 Oct 202216.3916.4015.9316.2216.22514,700
28 Oct 202216.1316.5016.0216.4816.48525,200
27 Oct 202216.5916.6516.0916.1616.16377,000
26 Oct 202216.2616.7216.1316.4216.42378,800
25 Oct 202215.9716.5615.9716.3416.34511,400
24 Oct 202215.7515.9715.3815.9115.91442,600
21 Oct 202215.2115.8015.0615.7515.75560,600
20 Oct 202215.0015.4614.8815.2115.21369,100
19 Oct 202214.8615.0314.6014.8914.89612,200
18 Oct 202215.1515.5314.5814.8314.83477,900
17 Oct 202215.0315.1514.6714.8914.89535,700
14 Oct 202215.2315.3614.5014.5514.55499,100
13 Oct 202214.2415.3213.8715.2015.20637,800
12 Oct 202214.9014.9814.5914.6114.61399,100
11 Oct 202215.0315.1714.6914.9914.99470,000
10 Oct 202215.5215.5614.7815.2015.20486,100
07 Oct 202215.8015.9715.3615.5215.52758,100
06 Oct 202215.9816.4015.9816.1616.16434,700
05 Oct 202215.6316.1915.5516.0816.08536,700
04 Oct 202215.7515.9115.5815.8715.87669,100
03 Oct 202215.0015.5414.9115.1915.19604,200
30 Sept 202214.8315.0914.6114.6214.621,153,900
29 Sept 202214.6214.9814.3814.9414.94749,100
28 Sept 202214.5514.9814.4114.8814.88664,000
27 Sept 202214.5614.7914.3514.6314.63542,900
26 Sept 202214.6014.8914.1814.2314.23748,800
23 Sept 202214.6214.8714.4014.6614.66691,000
22 Sept 202215.1815.2614.8115.0015.00602,300
21 Sept 202215.3915.6715.0515.1015.10782,900
20 Sept 202215.2515.4615.1115.3115.31564,000
19 Sept 202215.2115.5615.1415.3815.38619,400
16 Sept 202215.2515.6015.2015.5415.542,401,900
15 Sept 202215.6615.7515.3315.4715.47758,600
14 Sept 202215.8516.0315.5115.6915.69794,700
13 Sept 202215.7616.1215.5915.7415.741,144,100
12 Sept 202215.9716.4715.8616.3716.37978,600
09 Sept 202215.8916.1915.7615.9015.90875,800
08 Sept 202215.3115.7215.1115.5715.57756,700
07 Sept 202215.3515.5815.1615.4515.45965,100
06 Sept 202215.3415.9515.3415.4515.451,104,200
02 Sept 202215.9115.9715.2515.3715.371,506,500
01 Sept 202216.4716.4715.2315.7815.782,703,500
31 Aug 202216.7917.0416.2016.8016.802,863,600
30 Aug 202219.0319.0816.4316.6416.6410,271,200
29 Aug 202221.8422.6121.3721.7721.771,928,600
26 Aug 202225.3025.3922.0422.1922.191,990,500
25 Aug 202223.2225.3923.2225.2125.211,549,800
24 Aug 202223.1623.4523.0623.2023.20709,100
23 Aug 202223.1323.7623.1023.2823.28730,400
22 Aug 202223.0123.3622.6722.9322.93623,600
19 Aug 202224.0024.0823.5123.6223.62625,700
18 Aug 202223.4524.7023.4524.4124.411,029,500
17 Aug 202223.6323.9322.6623.3323.33962,000
16 Aug 202224.7924.9023.5823.9423.941,020,300
15 Aug 202225.4625.4924.4224.9924.99922,700
12 Aug 202223.8025.8123.7425.7825.781,066,300
11 Aug 202224.0024.8023.6723.7123.71725,100
10 Aug 202223.0524.0222.8623.8423.84895,900
09 Aug 202223.6723.6821.7822.7222.721,823,800
08 Aug 202224.1824.5723.5624.1424.14739,500
05 Aug 202224.3224.6923.8524.2324.23703,400
04 Aug 202224.2924.7424.0124.6924.69813,600
03 Aug 202224.0524.8923.7524.4324.43976,100
02 Aug 202223.7824.3023.4623.8323.83660,100
01 Aug 202223.7524.4523.3023.9423.941,249,200
29 July 202223.0823.8622.5223.8123.811,119,300
28 July 202223.2423.4522.2623.2823.281,067,800
27 July 202222.0023.4021.8723.2123.211,117,200
26 July 202221.6922.1121.4621.7721.77566,700
25 July 202221.9421.9921.2821.7921.79493,400
22 July 202222.3422.3621.2721.6921.69793,400
21 July 202221.4322.3521.2622.3422.34891,200
20 July 202220.6721.8220.6621.5621.561,218,700
19 July 202219.7220.6819.6720.6420.64823,700
18 July 202219.5119.9219.2519.4919.49629,700
15 July 202219.3119.3318.7019.2819.28448,200
14 July 202218.8419.3018.1918.9118.91369,500
13 July 202218.4119.0718.2719.0219.02437,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...