5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+12.39%
3 MONTH PERFORMANCE
+7.77%
6 MONTH PERFORMANCE
+34.73%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
-3.37%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $24.11 | $24.03 (-0.33%) | $24.54 | $23.88 | 525.50 K | $1.45 B |
| 10/24/2025 | $24.38 | $23.92 (-1.89%) | $24.45 | $23.92 | 487.88 K | $1.44 B |
| 10/23/2025 | $22.96 | $23.94 (4.27%) | $24.09 | $22.96 | 587.96 K | $1.44 B |
| 10/22/2025 | $24.09 | $23.24 (-3.53%) | $24.27 | $22.96 | 666.60 K | $1.40 B |
| 10/21/2025 | $24.19 | $24.39 (0.83%) | $24.44 | $23.96 | 526.99 K | $1.47 B |
| 10/20/2025 | $23.35 | $24.44 (4.67%) | $24.49 | $23.35 | 605.42 K | $1.47 B |
| 10/17/2025 | $23.10 | $23.09 (-0.04%) | $23.25 | $22.81 | 440.74 K | $1.39 B |
| 10/16/2025 | $23.83 | $23.39 (-1.85%) | $24.15 | $23.35 | 741.90 K | $1.41 B |
| 10/15/2025 | $23.69 | $23.50 (-0.8%) | $23.73 | $22.87 | 759.00 K | $1.42 B |
| 10/14/2025 | $22.58 | $23.14 (2.48%) | $23.48 | $22.56 | 745.03 K | $1.39 B |
| 10/13/2025 | $22.88 | $23.20 (1.4%) | $23.31 | $22.56 | 798.86 K | $1.40 B |
| 10/10/2025 | $23.99 | $21.82 (-9.05%) | $24.23 | $21.76 | 1.28 M | $1.32 B |
| 10/09/2025 | $23.45 | $23.99 (2.3%) | $24.07 | $23.03 | 873.95 K | $1.45 B |
| 10/08/2025 | $23.11 | $23.55 (1.9%) | $23.90 | $22.94 | 1.36 M | $1.42 B |
| 10/07/2025 | $25.04 | $23.28 (-7.03%) | $25.37 | $23.19 | 1.17 M | $1.40 B |
| 10/06/2025 | $24.98 | $25.05 (0.28%) | $25.38 | $24.75 | 837.70 K | $1.51 B |
| 10/03/2025 | $24.86 | $24.40 (-1.85%) | $25.02 | $24.28 | 1.16 M | $1.47 B |
| 10/02/2025 | $23.71 | $24.58 (3.67%) | $24.89 | $23.57 | 1.89 M | $1.48 B |
| 10/01/2025 | $22.82 | $23.30 (2.1%) | $23.40 | $22.54 | 786.79 K | $1.40 B |
| 09/30/2025 | $22.98 | $22.95 (-0.13%) | $23.13 | $22.62 | 519.03 K | $1.38 B |
| 09/29/2025 | $23.51 | $23.04 (-2%) | $23.51 | $22.89 | 591.94 K | $1.39 B |
| 09/26/2025 | $23.83 | $23.22 (-2.56%) | $23.88 | $23.01 | 834.63 K | $1.40 B |
| 09/25/2025 | $24.20 | $23.91 (-1.2%) | $24.32 | $23.67 | 662.64 K | $1.44 B |
| 09/24/2025 | $24.71 | $24.57 (-0.57%) | $25.03 | $24.35 | 619.12 K | $1.48 B |
| 09/23/2025 | $25.20 | $24.73 (-1.87%) | $25.51 | $24.69 | 702.31 K | $1.49 B |
| 09/22/2025 | $25.10 | $25.06 (-0.16%) | $25.33 | $24.79 | 767.25 K | $1.51 B |
| 09/19/2025 | $24.99 | $24.94 (-0.2%) | $25.02 | $24.50 | 2.74 M | $1.50 B |
| 09/18/2025 | $24.30 | $24.99 (2.84%) | $25.00 | $24.08 | 1.03 M | $1.51 B |
| 09/17/2025 | $22.89 | $23.41 (2.27%) | $23.94 | $22.81 | 923.14 K | $1.41 B |
| 09/16/2025 | $23.06 | $22.91 (-0.65%) | $23.23 | $22.72 | 1.11 M | $1.38 B |
| 09/15/2025 | $22.60 | $22.81 (0.93%) | $22.99 | $22.53 | 439.28 K | $1.37 B |
| 09/12/2025 | $22.76 | $22.53 (-1.01%) | $22.78 | $22.44 | 434.59 K | $1.36 B |
| 09/11/2025 | $22.10 | $22.79 (3.12%) | $22.87 | $22.09 | 564.92 K | $1.37 B |
| 09/10/2025 | $22.43 | $22.01 (-1.87%) | $22.53 | $21.86 | 596.20 K | $1.33 B |
| 09/09/2025 | $22.71 | $22.30 (-1.81%) | $22.84 | $22.24 | 508.66 K | $1.34 B |
| 09/08/2025 | $22.79 | $22.64 (-0.66%) | $22.88 | $22.38 | 628.33 K | $1.36 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.
