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
2017-12-15 8.65 8.75 8.65 8.675 27,720
2017-12-14 8.65 8.75 8.50 8.575 18,159
2017-12-13 8.75 8.90 8.55 8.575 18,655
2017-12-12 8.825 8.90 8.75 8.775 22,861
2017-12-11 8.95 8.95 8.75 8.80 20,366
2017-12-08 9.25 9.25 8.875 8.875 22,987
2017-12-07 9.20 9.275 9.10 9.125 12,198
2017-12-06 8.95 9.125 8.875 9.125 19,334
2017-12-05 9.15 9.275 8.95 9.025 17,830
2017-12-04 9.525 9.525 9.175 9.20 18,302
2017-12-01 9.60 9.60 9.10 9.45 37,274
2017-11-30 10.30 10.30 9.675 9.675 27,924
2017-11-29 10.10 10.55 10.10 10.375 60,099
2017-11-28 9.15 9.35 9.15 9.325 12,914
2017-11-27 9.30 9.35 9.10 9.10 18,438
2017-11-24 9.20 9.45 9.10 9.45 7,639
2017-11-22 9.10 9.25 9.00 9.10 13,633
2017-11-21 8.925 9.20 8.925 9.175 30,624
2017-11-20 8.85 8.85 8.70 8.85 33,519
2017-11-17 8.90 8.925 8.75 8.80 27,990
2017-11-16 9.00 9.00 8.85 8.925 59,078
2017-11-15 8.95 9.05 8.85 8.85 21,335
2017-11-14 9.00 9.05 8.90 9.05 4,701
2017-11-13 9.05 9.275 9.00 9.125 16,348
2017-11-10 8.95 9.175 8.95 9.05 10,637
2017-11-09 8.95 9.125 8.95 9.125 9,588
2017-11-08 8.90 9.075 8.90 9.075 8,844
2017-11-07 9.25 9.25 8.90 9.00 26,442
2017-11-06 9.15 9.25 9.10 9.20 18,767
2017-11-03 9.45 9.45 9.175 9.175 27,380

» More Photronics Stock Price History

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