5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+6.55%
3 MONTH PERFORMANCE
+49.81%
6 MONTH PERFORMANCE
+70.17%
YEAR-TO-DATE PERFORMANCE
+12.31%
1 YEAR PERFORMANCE
+59.73%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $36.30 | $35.94 (-0.99%) | $36.59 | $35.08 | 987.28 K | $2.04 B |
| 01/27/2026 | $35.18 | $35.62 (1.25%) | $36.05 | $34.78 | 1.18 M | $2.05 B |
| 01/26/2026 | $34.72 | $34.69 (-0.09%) | $35.98 | $33.90 | 958.50 K | $2.00 B |
| 01/23/2026 | $36.17 | $34.72 (-4.01%) | $36.18 | $34.20 | 1.14 M | $2.00 B |
| 01/22/2026 | $37.86 | $36.17 (-4.46%) | $38.45 | $35.22 | 2.22 M | $2.08 B |
| 01/21/2026 | $35.19 | $36.25 (3.01%) | $36.90 | $34.27 | 2.45 M | $2.09 B |
| 01/20/2026 | $33.89 | $34.44 (1.62%) | $34.80 | $33.33 | 953.40 K | $1.98 B |
| 01/16/2026 | $34.91 | $34.53 (-1.09%) | $35.47 | $33.80 | 1.15 M | $1.99 B |
| 01/15/2026 | $32.84 | $34.22 (4.2%) | $34.75 | $32.53 | 1.37 M | $1.97 B |
| 01/14/2026 | $32.89 | $31.42 (-4.47%) | $33.69 | $31.08 | 1.25 M | $1.81 B |
| 01/13/2026 | $33.70 | $33.39 (-0.92%) | $34.80 | $33.00 | 1.04 M | $1.92 B |
| 01/12/2026 | $32.82 | $33.70 (2.68%) | $33.84 | $32.26 | 801.53 K | $1.94 B |
| 01/09/2026 | $31.94 | $33.33 (4.35%) | $33.43 | $31.90 | 1.21 M | $1.92 B |
| 01/08/2026 | $34.43 | $31.78 (-7.7%) | $34.72 | $31.50 | 1.44 M | $1.83 B |
| 01/07/2026 | $34.58 | $34.86 (0.81%) | $35.14 | $33.82 | 1.09 M | $2.01 B |
| 01/06/2026 | $34.14 | $35.20 (3.1%) | $35.77 | $33.75 | 2.05 M | $2.03 B |
| 01/05/2026 | $34.02 | $33.38 (-1.88%) | $34.99 | $33.20 | 1.33 M | $1.92 B |
| 01/02/2026 | $33.09 | $33.41 (0.97%) | $33.71 | $32.43 | 996.30 K | $1.92 B |
| 12/31/2025 | $33.85 | $32.00 (-5.47%) | $34.40 | $31.93 | 991.30 K | $1.84 B |
| 12/30/2025 | $33.28 | $33.70 (1.26%) | $33.95 | $33.00 | 926.53 K | $1.94 B |
| 12/29/2025 | $33.38 | $32.97 (-1.23%) | $33.80 | $32.76 | 688.17 K | $1.90 B |
| 12/26/2025 | $33.81 | $33.73 (-0.24%) | $34.17 | $33.56 | 710.80 K | $1.94 B |
| 12/24/2025 | $34.20 | $33.67 (-1.55%) | $34.20 | $33.11 | 426.20 K | $1.94 B |
| 12/23/2025 | $34.06 | $34.20 (0.41%) | $34.43 | $33.85 | 805.41 K | $1.97 B |
| 12/22/2025 | $33.98 | $34.42 (1.29%) | $34.66 | $33.30 | 1.28 M | $1.98 B |
| 12/19/2025 | $32.78 | $33.09 (0.95%) | $33.56 | $32.68 | 2.29 M | $1.91 B |
| 12/18/2025 | $34.00 | $32.87 (-3.32%) | $34.05 | $32.87 | 1.37 M | $1.89 B |
| 12/17/2025 | $34.42 | $32.96 (-4.24%) | $34.70 | $32.40 | 1.37 M | $1.90 B |
| 12/16/2025 | $36.49 | $34.36 (-5.84%) | $36.77 | $33.92 | 1.90 M | $1.98 B |
| 12/15/2025 | $36.76 | $36.75 (-0.03%) | $37.89 | $36.02 | 2.28 M | $2.12 B |
| 12/12/2025 | $39.45 | $36.31 (-7.96%) | $39.80 | $35.69 | 3.32 M | $2.09 B |
| 12/11/2025 | $37.45 | $39.67 (5.93%) | $39.67 | $36.77 | 4.12 M | $2.28 B |
| 12/10/2025 | $32.18 | $37.35 (16.07%) | $38.15 | $31.75 | 15.48 M | $2.15 B |
| 12/09/2025 | $25.11 | $25.69 (2.31%) | $25.80 | $25.03 | 1.57 M | $1.48 B |
| 12/08/2025 | $24.20 | $25.25 (4.34%) | $25.33 | $24.20 | 997.70 K | $1.45 B |
| 12/05/2025 | $24.22 | $24.15 (-0.29%) | $24.43 | $24.00 | 575.33 K | $1.46 B |
| 12/04/2025 | $24.04 | $24.02 (-0.08%) | $24.31 | $23.84 | 628.58 K | $1.45 B |
| 12/03/2025 | $23.44 | $24.24 (3.41%) | $24.27 | $23.10 | 666.81 K | $1.46 B |
| 12/02/2025 | $22.78 | $23.49 (3.12%) | $23.63 | $22.69 | 2.19 M | $1.42 B |
| 12/01/2025 | $22.65 | $22.44 (-0.93%) | $22.93 | $22.30 | 623.90 K | $1.35 B |
| 11/28/2025 | $22.93 | $22.91 (-0.09%) | $22.98 | $22.76 | 316.32 K | $1.38 B |
| 11/26/2025 | $22.77 | $22.71 (-0.26%) | $23.10 | $22.62 | 946.65 K | $1.37 B |
| 11/25/2025 | $22.10 | $22.77 (3.03%) | $22.85 | $21.85 | 934.50 K | $1.37 B |
| 11/24/2025 | $21.14 | $21.77 (2.98%) | $21.88 | $21.14 | 503.80 K | $1.31 B |
| 11/21/2025 | $20.22 | $21.06 (4.15%) | $21.38 | $20.05 | 673.05 K | $1.27 B |
| 11/20/2025 | $21.16 | $20.28 (-4.16%) | $21.43 | $20.19 | 562.73 K | $1.22 B |
| 11/19/2025 | $20.73 | $20.57 (-0.77%) | $21.14 | $20.44 | 570.90 K | $1.24 B |
| 11/18/2025 | $20.50 | $20.60 (0.49%) | $20.84 | $20.45 | 452.59 K | $1.24 B |
| 11/17/2025 | $21.04 | $20.74 (-1.43%) | $21.24 | $20.65 | 510.90 K | $1.25 B |
| 11/14/2025 | $20.71 | $21.12 (1.98%) | $21.33 | $20.54 | 487.87 K | $1.27 B |
| 11/13/2025 | $22.27 | $21.52 (-3.37%) | $22.34 | $21.30 | 568.70 K | $1.30 B |
| 11/12/2025 | $22.30 | $22.45 (0.67%) | $22.72 | $22.25 | 546.73 K | $1.35 B |
| 11/11/2025 | $22.31 | $21.98 (-1.48%) | $22.31 | $21.77 | 356.86 K | $1.32 B |
| 11/10/2025 | $22.15 | $22.48 (1.49%) | $22.67 | $21.95 | 656.39 K | $1.35 B |
| 11/07/2025 | $22.24 | $21.71 (-2.38%) | $22.35 | $21.00 | 1.18 M | $1.31 B |
| 11/06/2025 | $23.30 | $22.68 (-2.66%) | $23.41 | $22.61 | 494.41 K | $1.37 B |
| 11/05/2025 | $22.64 | $23.26 (2.74%) | $23.57 | $22.51 | 683.52 K | $1.40 B |
| 11/04/2025 | $23.52 | $22.62 (-3.83%) | $23.91 | $22.61 | 684.11 K | $1.36 B |
| 11/03/2025 | $24.00 | $24.27 (1.12%) | $24.28 | $23.80 | 589.20 K | $1.46 B |
| 10/31/2025 | $23.88 | $23.90 (0.08%) | $24.40 | $23.84 | 501.24 K | $1.44 B |
| 10/30/2025 | $24.06 | $23.93 (-0.54%) | $24.35 | $23.87 | 442.30 K | $1.44 B |
| 10/29/2025 | $24.50 | $24.12 (-1.55%) | $24.75 | $23.85 | 518.33 K | $1.45 B |
| 10/28/2025 | $23.74 | $23.99 (1.05%) | $24.28 | $23.66 | 575.24 K | $1.45 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.
