PHOTRONICS Historical Stock Price

Below is the stock price history for Photronics PLAB. Data is recorded each day for the historical open, high, low, close and volume. The Photronics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Photronics Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 8.70 8.90 8.675 8.85 18,920
2018-07-17 8.50 8.65 8.50 8.60 20,565
2018-07-16 8.45 8.50 8.35 8.375 14,299
2018-07-13 8.60 8.60 8.475 8.475 10,737
2018-07-12 8.40 8.65 8.40 8.50 22,582
2018-07-11 8.70 8.775 8.50 8.525 17,369
2018-07-10 8.90 9.05 8.675 8.70 36,902
2018-07-09 8.55 9.00 8.55 8.80 40,983
2018-07-06 8.10 8.35 8.10 8.275 16,948
2018-07-05 7.90 8.10 7.90 8.075 9,209
2018-07-03 7.90 7.975 7.875 7.90 8,895
2018-07-02 8.00 8.00 7.80 7.90 11,356
2018-06-29 7.90 8.00 7.90 7.975 6,389
2018-06-28 7.80 7.85 7.65 7.825 17,863
2018-06-27 8.10 8.15 7.90 7.90 18,206
2018-06-26 8.05 8.20 8.05 8.075 19,448
2018-06-25 8.35 8.35 8.00 8.05 16,872
2018-06-22 8.40 8.60 8.40 8.50 12,541
2018-06-21 8.45 8.475 8.40 8.425 11,934
2018-06-20 8.45 8.45 8.275 8.425 12,421
2018-06-19 8.35 8.425 8.275 8.40 11,772
2018-06-18 8.20 8.45 8.20 8.375 17,948
2018-06-15 8.25 8.40 8.25 8.325 10,001
2018-06-14 8.50 8.50 8.375 8.375 8,891
2018-06-13 8.55 8.725 8.40 8.475 9,833
2018-06-12 8.575 8.60 8.50 8.525 8,168
2018-06-11 8.65 8.70 8.45 8.525 7,781
2018-06-08 8.85 8.85 8.50 8.525 10,736
2018-06-07 8.75 8.80 8.65 8.70 18,265
2018-06-06 8.90 8.90 8.85 8.85 13,279

» More Photronics Stock Price History

To see other companies like Photronics (PLAB), view our stock market today for news, and other data.