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
2018-10-15 9.545 9.84 9.49 9.805 73,468
2018-10-12 9.23 9.30 9.16 9.245 43,055
2018-10-11 9.33 9.39 9.12 9.12 57,669
2018-10-10 9.10 9.37 9.08 9.15 50,238
2018-10-09 9.20 9.31 9.14 9.26 49,402
2018-10-08 9.41 9.43 9.18 9.22 28,779
2018-10-05 9.29 9.32 9.14 9.315 23,990
2018-10-04 9.55 9.60 9.51 9.53 14,422
2018-10-03 9.53 9.70 9.52 9.67 15,237
2018-10-02 9.70 9.77 9.55 9.57 13,791
2018-10-01 9.82 9.82 9.61 9.62 15,693
2018-09-28 9.60 9.875 9.60 9.85 7,431
2018-09-27 9.60 9.675 9.575 9.60 6,181
2018-09-26 9.55 9.70 9.55 9.575 4,152
2018-09-25 9.65 9.65 9.55 9.575 5,272
2018-09-24 9.675 9.75 9.65 9.70 13,353
2018-09-21 9.90 9.90 9.75 9.875 16,877
2018-09-20 9.85 9.925 9.80 9.925 7,177
2018-09-19 9.65 9.75 9.55 9.65 19,353
2018-09-18 9.70 9.75 9.575 9.575 14,878
2018-09-17 9.80 9.80 9.60 9.60 26,730
2018-09-14 9.90 10.10 9.825 9.875 12,444
2018-09-13 9.85 10.00 9.75 9.825 10,371
2018-09-12 9.70 9.85 9.70 9.825 9,961
2018-09-11 9.80 9.95 9.775 9.95 14,049
2018-09-10 10.00 10.00 9.80 9.875 10,939
2018-09-07 9.90 10.15 9.90 10.025 18,265
2018-09-06 10.35 10.35 10.00 10.025 18,559
2018-09-05 10.60 10.60 10.325 10.375 16,461
2018-09-04 10.60 10.65 10.50 10.625 13,655

» More Photronics Stock Price History

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