Photronics Inc (PLAB) Historical Stock Data
33.73 ↑0.06 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLAB is up 0.53% a day on average. There have been 14 days where Photronics Inc closed green and 16 days where PLAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 33.81 | 33.73 | ↓$0.08 (-0.24%) | 33.56 | 34.17 | 710.71K |
| 2025-12-24 | 34.20 | 33.67 | ↓$0.53 (-1.55%) | 33.11 | 34.20 | 426.20K |
| 2025-12-23 | 34.06 | 34.20 | ↑$0.14 (0.41%) | 33.85 | 34.43 | 805.41K |
| 2025-12-22 | 33.98 | 34.42 | ↑$0.44 (1.29%) | 33.30 | 34.66 | 1.28M |
| 2025-12-19 | 32.78 | 33.09 | ↑$0.32 (0.96%) | 32.68 | 33.56 | 2.29M |
| 2025-12-18 | 34.00 | 32.87 | ↓$1.13 (-3.32%) | 32.87 | 34.05 | 1.37M |
| 2025-12-17 | 34.42 | 32.96 | ↓$1.46 (-4.24%) | 32.40 | 34.70 | 1.37M |
| 2025-12-16 | 36.49 | 34.36 | ↓$2.13 (-5.84%) | 33.92 | 36.77 | 1.89M |
| 2025-12-15 | 36.76 | 36.75 | ↓$0.01 (-0.03%) | 36.02 | 37.89 | 2.28M |
| 2025-12-12 | 39.45 | 36.31 | ↓$3.14 (-7.96%) | 35.69 | 39.80 | 3.32M |
| 2025-12-11 | 37.45 | 39.67 | ↑$2.22 (5.93%) | 36.77 | 39.67 | 4.12M |
| 2025-12-10 | 32.18 | 37.35 | ↑$5.17 (16.07%) | 31.75 | 38.15 | 15.48M |
| 2025-12-09 | 25.11 | 25.69 | ↑$0.58 (2.31%) | 25.03 | 25.80 | 1.57M |
| 2025-12-08 | 24.20 | 25.25 | ↑$1.05 (4.34%) | 24.20 | 25.33 | 1M |
| 2025-12-05 | 24.22 | 24.15 | ↓$0.07 (-0.29%) | 24.00 | 24.43 | 575.33K |
| 2025-12-04 | 24.04 | 24.02 | ↓$0.02 (-0.08%) | 23.84 | 24.31 | 628.58K |
| 2025-12-03 | 23.44 | 24.24 | ↑$0.80 (3.41%) | 23.10 | 24.27 | 666.71K |
| 2025-12-02 | 22.78 | 23.49 | ↑$0.71 (3.12%) | 22.69 | 23.63 | 2.19M |
| 2025-12-01 | 22.65 | 22.44 | ↓$0.21 (-0.93%) | 22.30 | 22.93 | 623.87K |
| 2025-11-28 | 22.93 | 22.91 | ↓$0.02 (-0.09%) | 22.76 | 22.98 | 316.32K |
| 2025-11-26 | 22.77 | 22.71 | ↓$0.06 (-0.26%) | 22.62 | 23.10 | 0.95M |
| 2025-11-25 | 22.10 | 22.77 | ↑$0.67 (3.03%) | 21.85 | 22.85 | 0.93M |
| 2025-11-24 | 21.14 | 21.77 | ↑$0.63 (2.98%) | 21.14 | 21.88 | 503.77K |
| 2025-11-21 | 20.22 | 21.06 | ↑$0.84 (4.18%) | 20.05 | 21.38 | 673.05K |
| 2025-11-20 | 21.16 | 20.28 | ↓$0.88 (-4.16%) | 20.19 | 21.43 | 562.67K |
| 2025-11-19 | 20.73 | 20.57 | ↓$0.16 (-0.77%) | 20.44 | 21.14 | 570.40K |
| 2025-11-18 | 20.50 | 20.60 | ↑$0.10 (0.49%) | 20.45 | 20.84 | 452.59K |
| 2025-11-17 | 21.04 | 20.74 | ↓$0.30 (-1.43%) | 20.65 | 21.24 | 510.73K |
| 2025-11-14 | 20.71 | 21.12 | ↑$0.41 (1.98%) | 20.54 | 21.33 | 487.77K |
| 2025-11-13 | 22.27 | 21.52 | ↓$0.75 (-3.37%) | 21.30 | 22.34 | 568.66K |
Create an account or log in to view more rows.
$PLAB Bull trap
$PLAB never selling
$PLAB yes
keep going down
let's go
stop stalling
$PLAB to the moon!
$PLAB we want higher!!!
$PLAB we just getting started
$PLAB Free money indeed??
$PLAB keep it going
$PLAB lfg!!! So much movement ! Buy n hodl!
$PLAB what happened