5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-12.01%
6 MONTH PERFORMANCE
-21.58%
YEAR-TO-DATE PERFORMANCE
-19.48%
1 YEAR PERFORMANCE
-23.01%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $18.95 | $18.97 (0.11%) | $19.06 | $18.76 | 442.38 K | $1.18 B |
| 06/24/2025 | $18.61 | $18.92 (1.67%) | $19.00 | $18.55 | 377.71 K | $1.17 B |
| 06/23/2025 | $18.16 | $18.32 (0.88%) | $18.38 | $18.00 | 465.41 K | $1.14 B |
| 06/20/2025 | $18.55 | $18.21 (-1.83%) | $18.63 | $18.04 | 888.40 K | $1.13 B |
| 06/18/2025 | $18.40 | $18.27 (-0.71%) | $18.59 | $18.24 | 459.60 K | $1.13 B |
| 06/17/2025 | $18.43 | $18.40 (-0.16%) | $18.73 | $18.37 | 418.01 K | $1.14 B |
| 06/16/2025 | $18.46 | $18.66 (1.08%) | $18.91 | $18.39 | 491.72 K | $1.16 B |
| 06/13/2025 | $18.63 | $18.36 (-1.45%) | $18.80 | $18.24 | 653.33 K | $1.14 B |
| 06/12/2025 | $18.87 | $19.06 (1.01%) | $19.10 | $18.82 | 588.60 K | $1.18 B |
| 06/11/2025 | $19.16 | $19.14 (-0.1%) | $19.42 | $18.68 | 1.10 M | $1.19 B |
| 06/10/2025 | $18.41 | $18.61 (1.09%) | $18.66 | $18.24 | 495.65 K | $1.16 B |
| 06/09/2025 | $18.35 | $18.33 (-0.11%) | $18.70 | $18.24 | 624.32 K | $1.14 B |
| 06/06/2025 | $17.91 | $18.11 (1.12%) | $18.16 | $17.86 | 525.80 K | $1.12 B |
| 06/05/2025 | $18.14 | $17.73 (-2.26%) | $18.17 | $17.57 | 795.90 K | $1.10 B |
| 06/04/2025 | $17.82 | $18.02 (1.12%) | $18.04 | $17.69 | 859.76 K | $1.12 B |
| 06/03/2025 | $17.09 | $17.81 (4.21%) | $17.90 | $16.97 | 981.50 K | $1.11 B |
| 06/02/2025 | $16.67 | $17.11 (2.64%) | $17.43 | $16.61 | 1.25 M | $1.06 B |
| 05/30/2025 | $17.37 | $16.71 (-3.8%) | $17.39 | $16.59 | 1.43 M | $1.04 B |
| 05/29/2025 | $17.50 | $17.43 (-0.4%) | $17.67 | $16.94 | 1.99 M | $1.08 B |
| 05/28/2025 | $18.06 | $16.94 (-6.2%) | $18.92 | $16.77 | 3.22 M | $1.05 B |
| 05/27/2025 | $19.83 | $20.06 (1.16%) | $20.16 | $19.69 | 672.90 K | $1.25 B |
| 05/23/2025 | $19.34 | $19.47 (0.67%) | $19.54 | $19.26 | 380.73 K | $1.21 B |
| 05/22/2025 | $19.94 | $19.85 (-0.45%) | $20.07 | $19.74 | 449.50 K | $1.23 B |
| 05/21/2025 | $20.20 | $20.01 (-0.94%) | $20.39 | $19.95 | 369.50 K | $1.24 B |
| 05/20/2025 | $20.34 | $20.43 (0.44%) | $20.45 | $20.18 | 324.05 K | $1.27 B |
| 05/19/2025 | $20.31 | $20.38 (0.34%) | $20.38 | $20.11 | 372.70 K | $1.27 B |
| 05/16/2025 | $20.65 | $20.55 (-0.48%) | $20.65 | $20.31 | 431.80 K | $1.28 B |
| 05/15/2025 | $20.78 | $20.82 (0.19%) | $20.95 | $20.64 | 440.01 K | $1.29 B |
| 05/14/2025 | $21.00 | $20.93 (-0.33%) | $21.10 | $20.86 | 428.10 K | $1.30 B |
| 05/13/2025 | $20.69 | $20.93 (1.16%) | $21.05 | $20.67 | 451.21 K | $1.30 B |
| 05/12/2025 | $20.61 | $20.61 (0%) | $20.92 | $20.46 | 599.60 K | $1.28 B |
| 05/09/2025 | $19.60 | $19.45 (-0.77%) | $19.78 | $19.21 | 367.00 K | $1.21 B |
| 05/08/2025 | $19.38 | $19.54 (0.83%) | $19.72 | $19.11 | 508.53 K | $1.21 B |
| 05/07/2025 | $18.85 | $18.99 (0.74%) | $19.02 | $18.59 | 930.39 K | $1.18 B |
| 05/06/2025 | $18.87 | $18.79 (-0.42%) | $18.95 | $18.66 | 473.02 K | $1.17 B |
| 05/05/2025 | $19.12 | $19.09 (-0.16%) | $19.34 | $19.02 | 497.70 K | $1.19 B |
| 05/02/2025 | $18.78 | $19.22 (2.34%) | $19.42 | $18.73 | 533.23 K | $1.19 B |
| 05/01/2025 | $18.44 | $18.42 (-0.11%) | $18.65 | $18.21 | 678.30 K | $1.14 B |
| 04/30/2025 | $18.12 | $18.27 (0.83%) | $18.34 | $18.02 | 716.85 K | $1.13 B |
| 04/29/2025 | $18.35 | $18.41 (0.33%) | $18.66 | $18.34 | 364.05 K | $1.14 B |
| 04/28/2025 | $18.61 | $18.59 (-0.11%) | $18.81 | $18.40 | 470.50 K | $1.15 B |
| 04/25/2025 | $18.45 | $18.67 (1.19%) | $18.86 | $18.45 | 358.90 K | $1.16 B |
| 04/24/2025 | $18.34 | $18.68 (1.85%) | $18.73 | $18.23 | 549.91 K | $1.16 B |
| 04/23/2025 | $18.50 | $18.02 (-2.59%) | $18.52 | $17.91 | 747.44 K | $1.12 B |
| 04/22/2025 | $17.91 | $17.68 (-1.28%) | $18.11 | $17.42 | 970.33 K | $1.10 B |
| 04/21/2025 | $17.34 | $17.69 (2.02%) | $17.73 | $17.29 | 936.90 K | $1.10 B |
| 04/17/2025 | $17.83 | $17.67 (-0.9%) | $17.93 | $17.62 | 691.15 K | $1.10 B |
| 04/16/2025 | $17.55 | $17.78 (1.31%) | $17.91 | $17.29 | 760.70 K | $1.10 B |
| 04/15/2025 | $17.91 | $17.99 (0.45%) | $18.16 | $17.77 | 726.72 K | $1.12 B |
| 04/14/2025 | $18.50 | $17.93 (-3.08%) | $18.50 | $17.72 | 494.03 K | $1.11 B |
| 04/11/2025 | $17.69 | $18.05 (2.04%) | $18.16 | $17.38 | 570.90 K | $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 | 996.70 K | $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 | 926.32 K | $1.09 B |
| 04/03/2025 | $19.57 | $18.18 (-7.1%) | $19.58 | $18.15 | 725.16 K | $1.13 B |
| 04/02/2025 | $20.13 | $20.52 (1.94%) | $20.57 | $20.07 | 479.91 K | $1.27 B |
| 04/01/2025 | $20.63 | $20.38 (-1.21%) | $20.72 | $19.90 | 525.70 K | $1.27 B |
| 03/31/2025 | $20.50 | $20.76 (1.27%) | $20.81 | $20.15 | 792.62 K | $1.29 B |
| 03/28/2025 | $21.15 | $20.60 (-2.6%) | $21.29 | $20.43 | 652.30 K | $1.28 B |
| 03/27/2025 | $21.59 | $21.28 (-1.44%) | $21.62 | $21.15 | 599.74 K | $1.32 B |
| 03/26/2025 | $21.54 | $21.68 (0.65%) | $21.72 | $21.35 | 565.80 K | $1.35 B |
| 03/25/2025 | $21.66 | $21.56 (-0.46%) | $21.80 | $21.42 | 371.52 K | $1.34 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.
