5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
-14.16%
6 MONTH PERFORMANCE
-17.08%
YEAR-TO-DATE PERFORMANCE
-18.42%
1 YEAR PERFORMANCE
-33.22%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $18.78 | $19.22 (2.34%) | $19.42 | $18.73 | 504,705 | $1.19 B |
| 05/01/2025 | $18.44 | $18.42 (-0.11%) | $18.65 | $18.21 | 678,300 | $1.14 B |
| 04/30/2025 | $18.12 | $18.27 (0.83%) | $18.34 | $18.02 | 716,846 | $1.13 B |
| 04/29/2025 | $18.35 | $18.41 (0.33%) | $18.66 | $18.34 | 364,045 | $1.14 B |
| 04/28/2025 | $18.61 | $18.59 (-0.11%) | $18.81 | $18.40 | 470,500 | $1.15 B |
| 04/25/2025 | $18.45 | $18.67 (1.19%) | $18.86 | $18.45 | 358,900 | $1.16 B |
| 04/24/2025 | $18.34 | $18.68 (1.85%) | $18.73 | $18.23 | 549,909 | $1.16 B |
| 04/23/2025 | $18.50 | $18.02 (-2.59%) | $18.52 | $17.91 | 747,442 | $1.12 B |
| 04/22/2025 | $17.91 | $17.68 (-1.28%) | $18.11 | $17.42 | 970,332 | $1.10 B |
| 04/21/2025 | $17.34 | $17.69 (2.02%) | $17.73 | $17.29 | 936,900 | $1.10 B |
| 04/17/2025 | $17.83 | $17.67 (-0.9%) | $17.93 | $17.62 | 691,145 | $1.10 B |
| 04/16/2025 | $17.55 | $17.78 (1.31%) | $17.91 | $17.29 | 760,704 | $1.10 B |
| 04/15/2025 | $17.91 | $17.99 (0.45%) | $18.16 | $17.77 | 726,718 | $1.12 B |
| 04/14/2025 | $18.50 | $17.93 (-3.08%) | $18.50 | $17.72 | 494,028 | $1.11 B |
| 04/11/2025 | $17.69 | $18.05 (2.04%) | $18.16 | $17.38 | 570,900 | $1.12 B |
| 04/10/2025 | $18.59 | $17.74 (-4.57%) | $18.76 | $17.41 | 1.20 M | $1.10 B |
| 04/09/2025 | $16.93 | $19.38 (14.47%) | $19.73 | $16.88 | 1.41 M | $1.20 B |
| 04/08/2025 | $17.98 | $16.92 (-5.9%) | $18.18 | $16.52 | 996,700 | $1.05 B |
| 04/07/2025 | $16.73 | $17.37 (3.83%) | $18.47 | $16.46 | 1.09 M | $1.08 B |
| 04/04/2025 | $17.44 | $17.51 (0.4%) | $17.62 | $16.78 | 926,321 | $1.09 B |
| 04/03/2025 | $19.57 | $18.18 (-7.1%) | $19.58 | $18.15 | 725,162 | $1.13 B |
| 04/02/2025 | $20.13 | $20.52 (1.94%) | $20.57 | $20.07 | 479,908 | $1.27 B |
| 04/01/2025 | $20.63 | $20.38 (-1.21%) | $20.72 | $19.90 | 525,700 | $1.27 B |
| 03/31/2025 | $20.50 | $20.76 (1.27%) | $20.81 | $20.15 | 792,620 | $1.29 B |
| 03/28/2025 | $21.15 | $20.60 (-2.6%) | $21.29 | $20.43 | 652,300 | $1.28 B |
| 03/27/2025 | $21.59 | $21.28 (-1.44%) | $21.62 | $21.15 | 599,743 | $1.32 B |
| 03/26/2025 | $21.54 | $21.68 (0.65%) | $21.72 | $21.35 | 565,800 | $1.35 B |
| 03/25/2025 | $21.66 | $21.56 (-0.46%) | $21.80 | $21.42 | 371,518 | $1.34 B |
| 03/24/2025 | $21.56 | $21.72 (0.74%) | $21.79 | $21.34 | 593,600 | $1.35 B |
| 03/21/2025 | $21.01 | $21.01 (0%) | $21.27 | $20.63 | 2.30 M | $1.30 B |
| 03/20/2025 | $21.15 | $21.36 (0.99%) | $21.58 | $21.05 | 621,305 | $1.33 B |
| 03/19/2025 | $21.52 | $21.43 (-0.42%) | $21.87 | $21.38 | 409,621 | $1.33 B |
| 03/18/2025 | $21.34 | $21.47 (0.61%) | $21.64 | $21.26 | 553,800 | $1.33 B |
| 03/17/2025 | $21.16 | $21.53 (1.75%) | $21.68 | $21.10 | 571,700 | $1.34 B |
| 03/14/2025 | $21.04 | $21.26 (1.05%) | $21.51 | $20.98 | 604,001 | $1.32 B |
| 03/13/2025 | $20.89 | $20.76 (-0.62%) | $21.48 | $20.63 | 653,100 | $1.29 B |
| 03/12/2025 | $21.13 | $20.83 (-1.42%) | $21.19 | $20.78 | 807,600 | $1.29 B |
| 03/11/2025 | $20.91 | $20.80 (-0.53%) | $21.36 | $20.65 | 783,048 | $1.29 B |
| 03/10/2025 | $21.27 | $20.93 (-1.6%) | $21.63 | $20.85 | 717,239 | $1.30 B |
| 03/07/2025 | $21.01 | $21.71 (3.33%) | $21.76 | $20.92 | 567,549 | $1.35 B |
| 03/06/2025 | $20.47 | $21.03 (2.74%) | $21.28 | $20.41 | 835,638 | $1.31 B |
| 03/05/2025 | $20.38 | $20.91 (2.6%) | $20.94 | $20.18 | 828,439 | $1.30 B |
| 03/04/2025 | $19.71 | $20.16 (2.28%) | $20.64 | $19.61 | 835,300 | $1.25 B |
| 03/03/2025 | $21.04 | $19.89 (-5.47%) | $21.19 | $19.79 | 733,900 | $1.24 B |
| 02/28/2025 | $20.59 | $20.84 (1.21%) | $21.14 | $20.28 | 785,536 | $1.29 B |
| 02/27/2025 | $21.08 | $20.59 (-2.32%) | $21.41 | $20.56 | 823,325 | $1.28 B |
| 02/26/2025 | $20.80 | $21.11 (1.49%) | $22.08 | $20.50 | 1.12 M | $1.31 B |
| 02/25/2025 | $21.35 | $20.70 (-3.04%) | $21.45 | $20.54 | 760,200 | $1.29 B |
| 02/24/2025 | $21.87 | $21.57 (-1.37%) | $21.96 | $21.52 | 539,714 | $1.34 B |
| 02/21/2025 | $22.80 | $21.76 (-4.56%) | $23.13 | $21.69 | 441,413 | $1.35 B |
| 02/20/2025 | $22.61 | $22.53 (-0.35%) | $22.91 | $22.36 | 419,252 | $1.40 B |
| 02/19/2025 | $22.45 | $22.57 (0.53%) | $22.82 | $22.36 | 578,100 | $1.40 B |
| 02/18/2025 | $22.30 | $22.45 (0.67%) | $22.50 | $22.12 | 389,353 | $1.39 B |
| 02/14/2025 | $22.54 | $22.27 (-1.2%) | $22.73 | $22.23 | 247,954 | $1.38 B |
| 02/13/2025 | $22.31 | $22.52 (0.94%) | $22.57 | $22.09 | 306,500 | $1.40 B |
| 02/12/2025 | $22.20 | $22.25 (0.23%) | $22.41 | $22.11 | 386,824 | $1.38 B |
| 02/11/2025 | $22.39 | $22.55 (0.71%) | $22.88 | $22.39 | 390,935 | $1.40 B |
| 02/10/2025 | $22.69 | $22.72 (0.13%) | $22.86 | $22.43 | 502,009 | $1.41 B |
| 02/07/2025 | $22.87 | $22.52 (-1.53%) | $23.03 | $22.39 | 458,400 | $1.40 B |
| 02/06/2025 | $22.82 | $22.89 (0.31%) | $23.18 | $22.74 | 379,500 | $1.42 B |
| 02/05/2025 | $22.51 | $22.85 (1.51%) | $23.03 | $22.39 | 414,508 | $1.42 B |
| 02/04/2025 | $22.34 | $22.52 (0.81%) | $22.70 | $22.28 | 393,351 | $1.40 B |
| 02/03/2025 | $22.27 | $22.39 (0.54%) | $22.85 | $21.97 | 605,800 | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
