-
5 DAY PERFORMANCE
+9.02% -
1 MONTH PERFORMANCE
+2.89% -
3 MONTH PERFORMANCE
+21.61% -
6 MONTH PERFORMANCE
-12.92% -
YEAR-TO-DATE PERFORMANCE
-19.45% -
1 YEAR PERFORMANCE
+28.73%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $24.96 | $25.27 (1.24%) | $25.52 | $24.46 | 618,892 | $1.56 B |
| 11/05/2024 | $23.04 | $24.00 (4.17%) | $24.15 | $23.04 | 355,398 | $1.48 B |
| 11/04/2024 | $23.02 | $23.02 (0%) | $23.53 | $22.88 | 292,460 | $1.42 B |
| 11/01/2024 | $22.95 | $23.18 (1%) | $23.42 | $22.95 | 361,011 | $1.43 B |
| 10/31/2024 | $23.73 | $22.80 (-3.92%) | $23.74 | $22.80 | 290,402 | $1.41 B |
| 10/30/2024 | $23.81 | $23.74 (-0.29%) | $24.26 | $23.70 | 292,323 | $1.47 B |
| 10/29/2024 | $23.91 | $24.17 (1.09%) | $24.23 | $23.89 | 319,770 | $1.49 B |
| 10/28/2024 | $23.64 | $23.92 (1.18%) | $24.22 | $23.60 | 326,800 | $1.48 B |
| 10/25/2024 | $23.36 | $23.60 (1.03%) | $23.80 | $23.36 | 219,036 | $1.46 B |
| 10/24/2024 | $23.43 | $23.19 (-1.02%) | $23.48 | $23.02 | 316,400 | $1.43 B |
| 10/23/2024 | $23.44 | $23.31 (-0.55%) | $23.67 | $22.96 | 294,718 | $1.44 B |
| 10/22/2024 | $23.44 | $23.54 (0.43%) | $23.57 | $23.26 | 439,600 | $1.46 B |
| 10/21/2024 | $23.73 | $23.46 (-1.14%) | $23.80 | $23.37 | 556,100 | $1.45 B |
| 10/18/2024 | $24.00 | $23.74 (-1.08%) | $24.03 | $23.54 | 738,738 | $1.47 B |
| 10/17/2024 | $24.35 | $23.80 (-2.26%) | $24.45 | $23.78 | 320,649 | $1.47 B |
| 10/16/2024 | $24.17 | $23.91 (-1.08%) | $24.17 | $23.56 | 369,004 | $1.48 B |
| 10/15/2024 | $24.00 | $23.59 (-1.71%) | $24.52 | $23.52 | 549,700 | $1.46 B |
| 10/14/2024 | $24.24 | $24.14 (-0.41%) | $24.59 | $24.11 | 272,728 | $1.49 B |
| 10/11/2024 | $23.78 | $24.20 (1.77%) | $24.28 | $23.78 | 259,600 | $1.50 B |
| 10/10/2024 | $23.50 | $23.78 (1.19%) | $23.81 | $23.20 | 357,400 | $1.47 B |
| 10/09/2024 | $23.78 | $23.84 (0.25%) | $24.19 | $23.65 | 435,647 | $1.47 B |
| 10/08/2024 | $24.51 | $23.94 (-2.33%) | $24.51 | $23.81 | 447,759 | $1.48 B |
| 10/07/2024 | $24.40 | $24.56 (0.66%) | $24.82 | $24.38 | 454,500 | $1.52 B |
| 10/04/2024 | $25.00 | $24.59 (-1.64%) | $25.00 | $24.40 | 250,900 | $1.52 B |
| 10/03/2024 | $24.13 | $24.25 (0.5%) | $24.87 | $24.00 | 358,800 | $1.50 B |
| 10/02/2024 | $23.92 | $24.39 (1.96%) | $24.53 | $23.89 | 328,728 | $1.51 B |
| 10/01/2024 | $24.78 | $23.93 (-3.43%) | $24.80 | $23.68 | 353,500 | $1.48 B |
| 09/30/2024 | $24.46 | $24.76 (1.23%) | $25.06 | $24.43 | 290,800 | $1.53 B |
| 09/27/2024 | $25.09 | $24.80 (-1.16%) | $25.11 | $24.66 | 279,500 | $1.53 B |
| 09/26/2024 | $24.94 | $24.85 (-0.36%) | $25.16 | $24.22 | 350,700 | $1.54 B |
| 09/25/2024 | $24.10 | $23.91 (-0.79%) | $24.19 | $23.74 | 381,600 | $1.48 B |
| 09/24/2024 | $23.91 | $24.04 (0.54%) | $24.30 | $23.76 | 333,600 | $1.49 B |
| 09/23/2024 | $23.60 | $23.61 (0.04%) | $23.80 | $23.25 | 314,319 | $1.46 B |
| 09/20/2024 | $23.43 | $23.37 (-0.26%) | $23.60 | $23.06 | 1.46 M | $1.44 B |
| 09/19/2024 | $24.14 | $23.74 (-1.66%) | $24.25 | $23.59 | 647,105 | $1.47 B |
| 09/18/2024 | $23.51 | $23.12 (-1.66%) | $24.21 | $23.11 | 347,912 | $1.43 B |
| 09/17/2024 | $23.74 | $23.47 (-1.14%) | $23.85 | $23.12 | 317,700 | $1.45 B |
| 09/16/2024 | $23.39 | $23.33 (-0.26%) | $23.40 | $22.88 | 427,600 | $1.44 B |
| 09/13/2024 | $23.12 | $23.65 (2.29%) | $23.93 | $23.01 | 472,711 | $1.46 B |
| 09/12/2024 | $23.00 | $22.77 (-1%) | $23.13 | $22.52 | 329,302 | $1.41 B |
| 09/11/2024 | $22.30 | $22.95 (2.91%) | $22.99 | $21.87 | 409,700 | $1.42 B |
| 09/10/2024 | $22.07 | $22.26 (0.86%) | $22.34 | $21.66 | 370,702 | $1.38 B |
| 09/09/2024 | $22.07 | $22.09 (0.09%) | $22.42 | $21.98 | 538,742 | $1.37 B |
| 09/06/2024 | $22.81 | $22.00 (-3.55%) | $22.88 | $21.96 | 416,947 | $1.36 B |
| 09/05/2024 | $23.16 | $22.88 (-1.21%) | $23.35 | $22.76 | 357,665 | $1.41 B |
| 09/04/2024 | $23.64 | $23.26 (-1.61%) | $23.82 | $23.22 | 493,100 | $1.44 B |
| 09/03/2024 | $25.07 | $23.82 (-4.99%) | $25.20 | $23.61 | 589,837 | $1.47 B |
| 08/30/2024 | $25.50 | $25.86 (1.41%) | $25.95 | $25.34 | 612,100 | $1.60 B |
| 08/29/2024 | $22.64 | $24.92 (10.07%) | $25.81 | $22.61 | 901,235 | $1.54 B |
| 08/28/2024 | $23.92 | $24.08 (0.67%) | $24.16 | $23.62 | 505,200 | $1.49 B |
| 08/27/2024 | $23.78 | $23.86 (0.34%) | $23.90 | $23.36 | 362,800 | $1.47 B |
| 08/26/2024 | $24.60 | $23.79 (-3.29%) | $24.80 | $23.68 | 364,460 | $1.47 B |
| 08/23/2024 | $24.46 | $24.53 (0.29%) | $24.97 | $24.09 | 307,200 | $1.52 B |
| 08/22/2024 | $24.57 | $23.98 (-2.4%) | $24.69 | $23.94 | 345,600 | $1.48 B |
| 08/21/2024 | $23.84 | $24.50 (2.77%) | $24.52 | $23.65 | 435,800 | $1.51 B |
| 08/20/2024 | $23.69 | $23.48 (-0.89%) | $23.93 | $23.29 | 495,918 | $1.45 B |
| 08/19/2024 | $23.80 | $23.76 (-0.17%) | $23.84 | $23.45 | 306,700 | $1.47 B |
| 08/16/2024 | $23.77 | $23.80 (0.13%) | $24.24 | $23.29 | 431,315 | $1.47 B |
| 08/15/2024 | $23.39 | $23.90 (2.18%) | $23.97 | $23.09 | 458,605 | $1.48 B |
| 08/14/2024 | $22.96 | $22.66 (-1.31%) | $22.96 | $22.41 | 343,429 | $1.40 B |
| 08/13/2024 | $22.16 | $22.78 (2.8%) | $22.80 | $21.99 | 257,320 | $1.41 B |
| 08/12/2024 | $21.59 | $21.90 (1.44%) | $21.92 | $21.38 | 323,433 | $1.35 B |
| 08/09/2024 | $21.74 | $21.63 (-0.51%) | $22.01 | $21.47 | 430,217 | $1.34 B |
| 08/08/2024 | $21.20 | $21.98 (3.68%) | $21.98 | $20.96 | 381,153 | $1.36 B |
| 08/07/2024 | $21.83 | $20.78 (-4.81%) | $21.94 | $20.62 | 517,900 | $1.28 B |