Photronics Inc (PLAB) Historical Stock Data
24.15 ↑0.13 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLAB is up 0.01% a day on average. There have been 13 days where Photronics Inc closed green and 17 days where PLAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 22.30 | 22.45 | ↑$0.15 (0.67%) | 22.25 | 22.72 | 546.73K |
| 2025-11-11 | 22.31 | 21.98 | ↓$0.33 (-1.48%) | 21.77 | 22.31 | 356.86K |
| 2025-11-10 | 22.15 | 22.48 | ↑$0.33 (1.49%) | 21.95 | 22.67 | 656.30K |
| 2025-11-07 | 22.24 | 21.71 | ↓$0.53 (-2.38%) | 21.00 | 22.35 | 1.18M |
| 2025-11-06 | 23.30 | 22.68 | ↓$0.62 (-2.66%) | 22.61 | 23.41 | 494.25K |
| 2025-11-05 | 22.64 | 23.26 | ↑$0.63 (2.76%) | 22.51 | 23.57 | 683.16K |
| 2025-11-04 | 23.52 | 22.62 | ↓$0.90 (-3.83%) | 22.61 | 23.91 | 683.32K |
| 2025-11-03 | 24.00 | 24.27 | ↑$0.27 (1.13%) | 23.80 | 24.28 | 588.98K |
| 2025-10-31 | 23.88 | 23.90 | ↑$0.02 (0.08%) | 23.84 | 24.40 | 501.16K |
| 2025-10-30 | 24.06 | 23.93 | ↓$0.13 (-0.54%) | 23.87 | 24.35 | 441.86K |
| 2025-10-29 | 24.50 | 24.12 | ↓$0.38 (-1.55%) | 23.85 | 24.75 | 518.06K |
| 2025-10-28 | 23.74 | 23.99 | ↑$0.25 (1.05%) | 23.66 | 24.28 | 575.12K |
| 2025-10-27 | 24.11 | 24.03 | ↓$0.08 (-0.33%) | 23.88 | 24.54 | 524.56K |
| 2025-10-24 | 24.38 | 23.92 | ↓$0.46 (-1.89%) | 23.92 | 24.45 | 487.77K |
Create an account or log in to view more rows.
$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
$PLAB Let’s goooo