Skip to main content
PLAB logo

Photronics, Inc.

PLABNASDAQTechnologySemiconductor Equipment & Materials

$27.87Today:- (-)1Y +16.54%

As of Oct 26, 2026 close

Market cap
$1.64B
P/E (TTM)
12.15
Forward P/E
13.56
Dividend yield
-
52-week range
$20.05$56.00
Volume (live)
-
Avg. volume (3M)
785.69K

Photronics (PLAB) Historical Stock Prices

Analyze Photronics (PLAB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Photronics (PLAB) Interactive Price Chart

Interactive historical price chart showing Photronics stock price movements and trends across multiple time periods.

Loading chart...

PLAB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PLAB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202628.4228.7127.8627.8727.87623.88K
Oct 23, 202627.6728.3227.4028.1528.15786.39K
Oct 22, 202627.7728.3527.3827.9027.90883.15K
Oct 21, 202629.0329.2228.7928.9328.93652.32K
Oct 20, 202628.0729.0027.7728.6228.62669.84K
Oct 19, 202628.3128.7727.8728.3528.35654.27K
Oct 16, 202628.2228.8227.4927.5227.52672.27K
Oct 15, 202627.7528.7027.0428.5328.531.11M
Oct 14, 202628.4528.7527.9328.3628.36900.47K
Oct 13, 202628.7329.1628.5129.1229.12637.91K
Oct 12, 202629.3029.4329.0229.2429.24734.70K
Oct 9, 202630.0630.2329.4829.6229.62417.64K
Oct 8, 202629.5130.3729.2929.7129.71672.06K
Oct 7, 202630.2930.5029.7730.1130.11601.66K
Oct 6, 202631.3531.3530.5730.8230.82562.46K
Oct 5, 202631.4031.4030.5131.0731.07723.84K
Oct 2, 202631.7331.8331.2131.4931.49737.33K
Oct 1, 202630.8731.6830.6630.8330.831.70M
Sep 30, 202631.2531.2630.4930.7830.78672.03K
Sep 29, 202631.0031.0930.5131.0731.07712.94K
Sep 28, 202630.2530.5829.6430.5030.50872.12K
Sep 25, 202630.1130.5429.8330.4030.40623.87K
Sep 24, 202629.9530.0629.3829.8129.81575.19K
Sep 23, 202630.3430.3929.4930.3530.35771.24K
Sep 22, 202629.2830.5029.0030.4230.42988.02K
Sep 21, 202629.6229.6229.0029.3429.34666.77K
Sep 18, 202628.7629.1728.5029.1129.111.22M
Sep 17, 202628.3628.6528.0928.5128.51795.95K
Sep 16, 202627.4928.4127.3827.8527.851.08M
Sep 15, 202627.5427.7826.9327.2627.26842.35K
Sep 14, 202627.3327.8527.1427.1627.161.08M
Sep 11, 202628.7929.2828.5928.9928.99621.49K
Sep 10, 202628.4028.6728.1228.3828.38771.70K
Sep 9, 202629.1229.6828.8929.1029.10823.25K
Sep 8, 202629.7729.9829.0629.3629.361.01M
Sep 4, 202628.7029.1928.3329.1329.131.06M
Sep 3, 202627.7328.3927.3528.1828.18836.44K
Sep 2, 202627.4128.1027.3027.8727.871.21M
Sep 1, 202627.6927.8527.0627.3327.333.00M
Aug 31, 202628.0429.3727.7628.1428.142.03M
Aug 28, 202630.0130.0127.4527.7327.732.64M
Aug 27, 202630.1131.1029.4630.2630.262.60M
Aug 26, 202637.2637.9129.8630.2530.258.33M
Aug 25, 202630.3030.6929.2129.3229.321.38M
Aug 24, 202630.1130.2729.2529.5329.53808.09K
Aug 21, 202631.1431.4330.2230.5130.51999.36K
Aug 20, 202630.2430.8129.9130.5230.521.28M
Aug 19, 202632.3432.5530.5730.7030.701.12M
Aug 18, 202631.9832.7231.0931.8831.881.02M
Aug 17, 202633.5133.8733.2433.6033.60603.43K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.