5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
-3.67%
YEAR-TO-DATE PERFORMANCE
-23.91%
1 YEAR PERFORMANCE
-26.40%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $24.09 | $23.87 (-0.91%) | $24.45 | $23.69 | 70,051 | |
| 12/26/2024 | $24.01 | $24.27 (1.08%) | $24.35 | $23.85 | 363,973 | $1.50 B |
| 12/24/2024 | $23.80 | $24.19 (1.64%) | $24.20 | $23.70 | 313,800 | $1.50 B |
| 12/23/2024 | $24.08 | $23.85 (-0.96%) | $24.46 | $23.81 | 514,469 | $1.48 B |
| 12/20/2024 | $23.96 | $24.04 (0.33%) | $24.61 | $23.82 | 2.34 M | $1.49 B |
| 12/19/2024 | $25.54 | $24.41 (-4.42%) | $25.72 | $24.31 | 765,327 | $1.53 B |
| 12/18/2024 | $26.47 | $24.91 (-5.89%) | $27.08 | $24.59 | 639,457 | $1.54 B |
| 12/17/2024 | $26.43 | $26.23 (-0.76%) | $26.90 | $25.93 | 498,000 | $1.62 B |
| 12/16/2024 | $26.44 | $26.50 (0.23%) | $26.67 | $25.93 | 480,629 | $1.64 B |
| 12/13/2024 | $26.38 | $26.49 (0.42%) | $27.13 | $26.10 | 552,645 | $1.64 B |
| 12/12/2024 | $27.76 | $26.27 (-5.37%) | $27.93 | $25.55 | 810,700 | $1.63 B |
| 12/11/2024 | $29.69 | $28.06 (-5.49%) | $31.60 | $27.82 | 1.97 M | $1.74 B |
| 12/10/2024 | $25.83 | $25.32 (-1.97%) | $25.83 | $25.14 | 953,800 | $1.57 B |
| 12/09/2024 | $25.61 | $25.83 (0.86%) | $26.32 | $25.42 | 406,635 | $1.60 B |
| 12/06/2024 | $24.46 | $25.25 (3.23%) | $25.29 | $24.21 | 297,282 | $1.56 B |
| 12/05/2024 | $25.11 | $24.26 (-3.39%) | $25.15 | $24.19 | 288,723 | $1.50 B |
| 12/04/2024 | $25.28 | $25.01 (-1.07%) | $25.49 | $24.94 | 292,537 | $1.55 B |
| 12/03/2024 | $25.15 | $25.02 (-0.52%) | $25.21 | $24.75 | 530,000 | $1.55 B |
| 12/02/2024 | $24.86 | $25.34 (1.93%) | $25.47 | $24.78 | 373,615 | $1.57 B |
| 11/29/2024 | $24.55 | $24.91 (1.47%) | $25.08 | $24.36 | 180,800 | $1.54 B |
| 11/27/2024 | $25.36 | $24.18 (-4.65%) | $25.51 | $24.07 | 695,319 | $1.49 B |
| 11/26/2024 | $25.50 | $25.36 (-0.55%) | $25.63 | $25.19 | 699,800 | $1.57 B |
| 11/25/2024 | $25.22 | $25.43 (0.83%) | $25.93 | $25.22 | 420,469 | $1.57 B |
| 11/22/2024 | $24.40 | $24.89 (2.01%) | $25.08 | $24.40 | 329,500 | $1.54 B |
| 11/21/2024 | $24.40 | $24.44 (0.16%) | $24.65 | $24.12 | 331,808 | $1.51 B |
| 11/20/2024 | $23.86 | $24.10 (1.01%) | $24.19 | $23.79 | 385,300 | $1.49 B |
| 11/19/2024 | $23.62 | $23.94 (1.35%) | $23.96 | $23.42 | 271,600 | $1.48 B |
| 11/18/2024 | $23.55 | $23.86 (1.32%) | $24.05 | $23.50 | 279,726 | $1.47 B |
| 11/15/2024 | $24.41 | $23.65 (-3.11%) | $24.41 | $23.60 | 420,400 | $1.46 B |
| 11/14/2024 | $24.72 | $24.66 (-0.24%) | $25.03 | $24.51 | 410,300 | $1.52 B |
| 11/13/2024 | $25.35 | $24.49 (-3.39%) | $25.55 | $24.44 | 295,517 | $1.51 B |
| 11/12/2024 | $25.61 | $25.28 (-1.29%) | $25.70 | $24.87 | 311,323 | $1.56 B |
| 11/11/2024 | $25.59 | $25.71 (0.47%) | $25.83 | $25.29 | 259,949 | $1.59 B |
| 11/08/2024 | $25.77 | $25.49 (-1.09%) | $25.96 | $25.39 | 323,900 | $1.58 B |
| 11/07/2024 | $25.42 | $25.95 (2.08%) | $26.30 | $25.39 | 416,941 | $1.60 B |
| 11/06/2024 | $24.96 | $25.27 (1.24%) | $25.52 | $24.46 | 618,939 | $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 |