Get our best money-saving hacks and pro tips now

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

16.58

+0.25

(+1.53%)

At close: 04:00PM EDT

16.56

-0.02

(-0.12%)

After hours:

07:39PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	16.30	16.61	16.25	16.58	16.58	620,600
30 Mar 2023	16.58	16.73	16.33	16.33	16.33	316,200
29 Mar 2023	16.04	16.51	16.01	16.48	16.48	427,900
28 Mar 2023	16.21	16.24	15.70	15.82	15.82	364,000
27 Mar 2023	16.48	16.60	16.20	16.33	16.33	308,300
24 Mar 2023	16.47	16.47	16.16	16.36	16.36	341,400
23 Mar 2023	16.66	17.04	16.38	16.60	16.60	344,000
22 Mar 2023	16.89	17.14	16.51	16.52	16.52	317,400
21 Mar 2023	16.91	17.13	16.69	16.91	16.91	399,300
20 Mar 2023	16.57	16.88	16.53	16.67	16.67	379,700
17 Mar 2023	16.72	16.89	16.43	16.47	16.47	1,436,800
16 Mar 2023	16.21	16.77	16.09	16.74	16.74	395,400
15 Mar 2023	16.05	16.42	15.94	16.41	16.41	677,000
14 Mar 2023	16.50	16.71	16.03	16.39	16.39	750,200
13 Mar 2023	16.38	16.42	16.01	16.15	16.15	598,100
10 Mar 2023	17.08	17.20	16.60	16.65	16.65	466,100
09 Mar 2023	17.23	17.45	17.07	17.08	17.08	552,600
08 Mar 2023	17.01	17.30	16.94	17.23	17.23	575,100
07 Mar 2023	17.06	17.07	16.72	16.89	16.89	570,900
06 Mar 2023	17.64	17.69	16.92	17.08	17.08	581,100
03 Mar 2023	17.55	17.65	17.38	17.64	17.64	530,100
02 Mar 2023	17.40	17.62	17.10	17.55	17.55	666,700
01 Mar 2023	17.61	17.97	17.51	17.78	17.78	496,600
28 Feb 2023	17.79	18.15	17.62	17.62	17.62	735,800
27 Feb 2023	17.82	18.08	17.74	17.79	17.79	637,800
24 Feb 2023	17.41	17.70	17.32	17.70	17.70	560,800
23 Feb 2023	17.53	17.79	17.25	17.69	17.69	912,600
22 Feb 2023	16.50	17.33	16.43	17.24	17.24	1,440,000
21 Feb 2023	17.82	17.82	15.44	16.40	16.40	2,303,800
17 Feb 2023	17.98	18.20	17.87	18.02	18.02	562,300
16 Feb 2023	18.11	18.27	18.01	18.10	18.10	451,500
15 Feb 2023	18.20	18.68	18.10	18.38	18.38	457,600
14 Feb 2023	18.18	18.50	17.97	18.41	18.41	604,200
13 Feb 2023	18.39	18.51	18.24	18.28	18.28	396,900
10 Feb 2023	18.48	18.56	18.13	18.32	18.32	511,100
09 Feb 2023	19.05	19.09	18.48	18.67	18.67	569,200
08 Feb 2023	18.82	18.85	18.60	18.73	18.73	405,700
07 Feb 2023	18.64	19.05	18.46	18.95	18.95	461,200
06 Feb 2023	18.93	19.11	18.49	18.68	18.68	717,200
03 Feb 2023	18.98	19.49	18.80	19.20	19.20	532,600
02 Feb 2023	19.16	19.52	19.00	19.29	19.29	545,400
01 Feb 2023	18.15	19.05	18.15	18.91	18.91	838,200
31 Jan 2023	17.53	18.21	17.31	18.12	18.12	874,800
30 Jan 2023	18.50	18.53	17.02	17.50	17.50	1,825,600
27 Jan 2023	18.84	19.03	18.69	18.82	18.82	474,000
26 Jan 2023	18.79	19.08	18.54	19.07	19.07	372,200
25 Jan 2023	18.41	18.77	18.27	18.74	18.74	331,200
24 Jan 2023	18.30	18.73	18.18	18.66	18.66	355,100
23 Jan 2023	18.10	18.54	17.96	18.42	18.42	387,900
20 Jan 2023	17.75	17.99	17.54	17.97	17.97	349,200
19 Jan 2023	18.07	18.22	17.53	17.53	17.53	526,100
18 Jan 2023	18.42	18.83	18.24	18.25	18.25	523,000
17 Jan 2023	18.40	18.54	18.16	18.33	18.33	432,500
13 Jan 2023	18.15	18.47	18.11	18.37	18.37	381,600
12 Jan 2023	18.15	18.34	17.96	18.26	18.26	371,900
11 Jan 2023	17.96	18.15	17.82	17.99	17.99	345,000
10 Jan 2023	17.93	18.07	17.82	17.96	17.96	333,000
09 Jan 2023	17.76	18.35	17.70	17.91	17.91	564,300
06 Jan 2023	16.89	17.52	16.58	17.50	17.50	513,200
05 Jan 2023	16.53	17.03	16.50	16.70	16.70	499,900
04 Jan 2023	17.00	17.22	16.65	16.65	16.65	547,500
03 Jan 2023	17.28	17.50	16.74	16.76	16.76	563,900
30 Dec 2022	16.74	16.95	16.63	16.83	16.83	692,100
29 Dec 2022	16.41	16.93	16.32	16.91	16.91	338,500
28 Dec 2022	16.31	16.54	16.04	16.17	16.17	508,100
27 Dec 2022	16.41	16.51	16.27	16.40	16.40	482,600
23 Dec 2022	16.53	16.63	16.24	16.41	16.41	494,400
22 Dec 2022	16.70	16.81	16.32	16.54	16.54	773,900
21 Dec 2022	17.09	17.18	16.76	16.99	16.99	569,000
20 Dec 2022	16.98	17.22	16.86	16.99	16.99	442,700
19 Dec 2022	17.22	17.42	16.99	17.07	17.07	555,900
16 Dec 2022	17.19	17.40	17.00	17.22	17.22	2,928,100
15 Dec 2022	16.95	17.58	16.88	17.35	17.35	871,200
14 Dec 2022	19.00	19.12	16.86	17.21	17.21	1,333,800
13 Dec 2022	19.78	20.18	19.01	19.18	19.18	1,466,500
12 Dec 2022	18.25	18.58	18.15	18.47	18.47	651,200
09 Dec 2022	18.20	18.67	18.14	18.27	18.27	353,900
08 Dec 2022	18.29	18.54	18.18	18.45	18.45	341,500
07 Dec 2022	17.88	18.26	17.69	18.21	18.21	541,300
06 Dec 2022	18.21	18.38	17.85	18.00	18.00	605,200
05 Dec 2022	18.72	18.72	18.10	18.28	18.28	463,900
02 Dec 2022	18.35	18.71	18.25	18.69	18.69	416,800
01 Dec 2022	18.94	19.19	18.67	18.75	18.75	607,300
30 Nov 2022	18.44	18.80	18.02	18.80	18.80	802,200
29 Nov 2022	18.74	18.85	18.43	18.46	18.46	644,200
28 Nov 2022	18.48	18.82	18.27	18.65	18.65	494,500
25 Nov 2022	19.00	19.06	18.68	18.69	18.69	411,500
23 Nov 2022	18.86	19.14	18.81	18.99	18.99	468,900
22 Nov 2022	18.92	18.92	18.57	18.88	18.88	993,600
21 Nov 2022	18.91	18.93	18.57	18.67	18.67	446,900
18 Nov 2022	19.24	19.39	18.77	19.02	19.02	661,400
17 Nov 2022	17.95	18.87	17.70	18.79	18.79	469,600
16 Nov 2022	18.71	19.00	18.17	18.35	18.35	454,300
15 Nov 2022	19.24	19.32	18.94	19.09	19.09	467,700
14 Nov 2022	18.44	19.20	18.42	18.63	18.63	661,600
11 Nov 2022	18.57	19.20	18.39	18.69	18.69	781,900
10 Nov 2022	17.86	18.41	17.76	18.40	18.40	676,900
09 Nov 2022	16.88	17.41	16.81	17.15	17.15	358,500
08 Nov 2022	17.32	17.61	16.94	17.12	17.12	470,000
07 Nov 2022	16.76	17.02	16.57	17.01	17.01	437,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,726.27+656.93(+1.56%)

Get our best money-saving hacks and pro tips now

Photronics, Inc. (PLAB)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,726.27
+656.93(+1.56%)