Photronics, Inc. - Common Stock (PLAB)
22.91
-0.15 (-0.65%)
Photronics Inc is a leading manufacturer of photomasks, which are essential components used in the production of semiconductors and integrated circuits
The company designs and fabricates high-precision photomasks that facilitate the transfer of circuit patterns onto silicon wafers during the semiconductor manufacturing process. Photronics serves a diverse range of customers including major semiconductor manufacturers, enabling advancements in technology across various sectors such as consumer electronics, telecommunications, and automotive industries. With a focus on innovation and quality, Photronics supports the rapidly evolving landscape of microelectronics by providing advanced solutions to meet the increasing demands for smaller, faster, and more efficient chips.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 23.20 | 23.29 | 22.89 | 23.06 | 320,073 | 23.06 |
| 1/29/2025 | 22.69 | 22.96 | 22.50 | 22.82 | 396,094 | 22.82 |
| 1/28/2025 | 22.60 | 22.78 | 22.27 | 22.50 | 335,302 | 22.50 |
| 1/27/2025 | 22.71 | 23.12 | 22.48 | 22.63 | 600,158 | 22.63 |
| 1/24/2025 | 23.44 | 23.53 | 23.07 | 23.31 | 323,571 | 23.31 |
| 1/23/2025 | 23.46 | 23.70 | 23.18 | 23.51 | 416,358 | 23.51 |
| 1/22/2025 | 24.20 | 24.75 | 23.91 | 23.94 | 469,934 | 23.94 |
| 1/21/2025 | 24.90 | 24.95 | 24.07 | 24.10 | 498,375 | 24.10 |
| 1/17/2025 | 24.64 | 24.75 | 24.32 | 24.57 | 379,155 | 24.57 |
| 1/16/2025 | 24.30 | 24.71 | 24.05 | 24.15 | 450,832 | 24.15 |
| 1/15/2025 | 24.10 | 24.36 | 23.96 | 24.11 | 406,031 | 24.11 |
| 1/14/2025 | 23.88 | 24.14 | 23.39 | 23.54 | 509,450 | 23.54 |
| 1/13/2025 | 23.08 | 23.64 | 22.95 | 23.62 | 519,340 | 23.62 |
| 1/10/2025 | 23.75 | 23.98 | 23.26 | 23.53 | 416,264 | 23.53 |
| 1/08/2025 | 24.15 | 24.38 | 23.93 | 24.22 | 496,233 | 24.22 |
| 1/07/2025 | 24.61 | 25.36 | 24.43 | 24.47 | 1,121,534 | 24.47 |
| 1/06/2025 | 24.29 | 25.20 | 24.29 | 24.57 | 516,157 | 24.57 |
| 1/03/2025 | 24.10 | 24.25 | 23.68 | 24.12 | 306,985 | 24.12 |
| 1/02/2025 | 23.98 | 24.55 | 23.72 | 24.01 | 407,636 | 24.01 |
| 12/31/2024 | 23.52 | 0.00 | 23.56 | 23.56 | 0 | 23.56 |
| 12/30/2024 | 23.60 | 23.81 | 23.29 | 23.52 | 452,898 | 23.52 |
| 12/27/2024 | 24.09 | 24.45 | 23.51 | 23.92 | 300,669 | 23.92 |
| 12/26/2024 | 24.01 | 24.35 | 23.85 | 24.27 | 363,973 | 24.27 |
| 12/24/2024 | 23.80 | 24.20 | 23.70 | 24.19 | 313,766 | 24.19 |
| 12/23/2024 | 24.08 | 24.46 | 23.80 | 23.85 | 514,417 | 23.85 |
| 12/20/2024 | 23.96 | 24.61 | 23.82 | 24.04 | 2,344,382 | 24.04 |
| 12/19/2024 | 25.54 | 25.72 | 24.31 | 24.41 | 628,507 | 24.41 |
| 12/18/2024 | 26.47 | 27.08 | 24.59 | 24.91 | 639,147 | 24.91 |
| 12/17/2024 | 26.43 | 26.90 | 25.93 | 26.23 | 497,013 | 26.23 |
| 12/16/2024 | 26.44 | 26.67 | 25.93 | 26.50 | 480,479 | 26.50 |
| 12/13/2024 | 26.38 | 27.13 | 26.10 | 26.49 | 552,645 | 26.49 |
| 12/12/2024 | 27.76 | 27.93 | 25.55 | 26.27 | 810,388 | 26.27 |
| 12/11/2024 | 29.69 | 31.60 | 27.82 | 28.06 | 1,973,179 | 28.06 |
| 12/10/2024 | 25.83 | 25.83 | 25.14 | 25.32 | 943,738 | 25.32 |
| 12/09/2024 | 25.61 | 26.32 | 25.41 | 25.83 | 406,461 | 25.83 |
| 12/06/2024 | 24.46 | 25.29 | 24.21 | 25.25 | 297,282 | 25.25 |
| 12/05/2024 | 25.11 | 25.15 | 24.19 | 24.26 | 288,706 | 24.26 |
| 12/04/2024 | 25.28 | 25.49 | 24.94 | 25.01 | 292,536 | 25.01 |
| 12/03/2024 | 25.15 | 25.21 | 24.75 | 25.02 | 529,958 | 25.02 |
| 12/02/2024 | 24.86 | 25.47 | 24.78 | 25.34 | 373,614 | 25.34 |
| 11/29/2024 | 24.55 | 25.08 | 24.36 | 24.91 | 180,778 | 24.91 |
| 11/27/2024 | 25.36 | 25.51 | 24.07 | 24.18 | 695,319 | 24.18 |
| 11/26/2024 | 25.50 | 25.63 | 25.19 | 25.36 | 699,774 | 25.36 |
| 11/25/2024 | 25.22 | 25.93 | 25.22 | 25.43 | 420,422 | 25.43 |
| 11/22/2024 | 24.40 | 25.08 | 24.40 | 24.89 | 329,483 | 24.89 |
| 11/21/2024 | 24.40 | 24.65 | 24.12 | 24.44 | 331,557 | 24.44 |
| 11/20/2024 | 23.86 | 24.19 | 23.79 | 24.10 | 385,288 | 24.10 |
| 11/19/2024 | 23.62 | 23.96 | 23.42 | 23.94 | 271,582 | 23.94 |
| 11/18/2024 | 23.55 | 24.05 | 23.50 | 23.86 | 279,721 | 23.86 |
| 11/15/2024 | 24.41 | 24.41 | 23.60 | 23.65 | 420,371 | 23.65 |
| 11/14/2024 | 24.72 | 25.03 | 24.51 | 24.66 | 410,252 | 24.66 |
| 11/13/2024 | 25.35 | 25.55 | 24.44 | 24.49 | 295,417 | 24.49 |
| 11/12/2024 | 25.61 | 25.70 | 24.87 | 25.28 | 311,311 | 25.28 |
| 11/11/2024 | 25.59 | 25.83 | 25.29 | 25.71 | 259,949 | 25.71 |
| 11/08/2024 | 25.77 | 25.96 | 25.39 | 25.49 | 323,894 | 25.49 |
| 11/07/2024 | 25.42 | 26.30 | 25.39 | 25.95 | 416,938 | 25.95 |
| 11/06/2024 | 24.96 | 25.52 | 24.45 | 25.27 | 618,939 | 25.27 |
| 11/05/2024 | 23.04 | 24.15 | 23.04 | 24.00 | 355,192 | 24.00 |
| 11/04/2024 | 23.02 | 23.53 | 22.88 | 23.02 | 292,360 | 23.02 |
| 11/01/2024 | 22.95 | 23.42 | 22.95 | 23.18 | 361,011 | 23.18 |
| 10/31/2024 | 23.73 | 23.74 | 22.80 | 22.80 | 290,402 | 22.80 |