5 DAY PERFORMANCE
+22.84%
1 MONTH PERFORMANCE
+12.13%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
+6.91%
1 YEAR PERFORMANCE
+37.17%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.62 | $29.20 (-1.42%) | $29.62 | $29.00 | 183.70 K | |
| 09/18/2026 | $28.76 | $29.11 (1.22%) | $29.17 | $28.50 | 1.22 M | $1.69 B |
| 09/17/2026 | $28.36 | $28.51 (0.53%) | $28.65 | $28.10 | 795.95 K | $1.66 B |
| 09/16/2026 | $27.49 | $27.85 (1.31%) | $28.41 | $27.38 | 1.08 M | $1.62 B |
| 09/15/2026 | $27.54 | $27.26 (-1.02%) | $27.78 | $26.93 | 842.35 K | $1.59 B |
| 09/14/2026 | $27.33 | $27.16 (-0.62%) | $27.85 | $27.14 | 1.08 M | $1.58 B |
| 09/11/2026 | $28.79 | $28.99 (0.69%) | $29.28 | $28.59 | 621.49 K | $1.69 B |
| 09/10/2026 | $28.40 | $28.38 (-0.07%) | $28.67 | $28.12 | 771.70 K | $1.65 B |
| 09/09/2026 | $29.12 | $29.10 (-0.07%) | $29.68 | $28.89 | 823.25 K | $1.69 B |
| 09/08/2026 | $29.77 | $29.36 (-1.38%) | $29.98 | $29.06 | 1.01 M | $1.71 B |
| 09/04/2026 | $28.70 | $29.13 (1.5%) | $29.19 | $28.33 | 1.06 M | $1.69 B |
| 09/03/2026 | $27.73 | $28.18 (1.62%) | $28.39 | $27.35 | 836.44 K | $1.64 B |
| 09/02/2026 | $27.41 | $27.87 (1.68%) | $28.10 | $27.30 | 1.21 M | $1.62 B |
| 09/01/2026 | $27.69 | $27.33 (-1.3%) | $27.85 | $27.06 | 3.00 M | $1.59 B |
| 08/31/2026 | $28.04 | $28.14 (0.36%) | $29.37 | $27.76 | 2.03 M | $1.64 B |
| 08/28/2026 | $30.01 | $27.73 (-7.6%) | $30.01 | $27.45 | 2.64 M | $1.61 B |
| 08/27/2026 | $30.12 | $30.26 (0.46%) | $31.10 | $29.46 | 2.60 M | $1.76 B |
| 08/26/2026 | $37.26 | $30.25 (-18.81%) | $37.91 | $29.86 | 8.33 M | $1.76 B |
| 08/25/2026 | $30.30 | $29.32 (-3.23%) | $30.69 | $29.21 | 1.38 M | $1.71 B |
| 08/24/2026 | $30.11 | $29.53 (-1.93%) | $30.27 | $29.25 | 808.09 K | $1.72 B |
| 08/21/2026 | $31.14 | $30.51 (-2.02%) | $31.43 | $30.22 | 999.36 K | $1.77 B |
| 08/20/2026 | $30.24 | $30.52 (0.93%) | $30.81 | $29.91 | 1.28 M | $1.77 B |
| 08/19/2026 | $32.34 | $30.70 (-5.07%) | $32.55 | $30.58 | 1.12 M | $1.78 B |
| 08/18/2026 | $31.98 | $31.88 (-0.31%) | $32.72 | $31.10 | 1.02 M | $1.85 B |
| 08/17/2026 | $33.51 | $33.60 (0.27%) | $33.87 | $33.24 | 603.43 K | $1.95 B |
| 08/14/2026 | $33.38 | $33.32 (-0.18%) | $33.65 | $32.77 | 491.20 K | $1.93 B |
| 08/13/2026 | $33.28 | $33.48 (0.6%) | $33.98 | $33.28 | 575.05 K | $1.94 B |
| 08/12/2026 | $33.89 | $33.49 (-1.18%) | $34.04 | $33.03 | 828.52 K | $1.94 B |
| 08/11/2026 | $33.00 | $32.99 (-0.03%) | $33.08 | $32.35 | 690.54 K | $1.91 B |
| 08/10/2026 | $33.06 | $32.08 (-2.96%) | $33.06 | $31.81 | 561.73 K | $1.86 B |
| 08/07/2026 | $32.62 | $32.65 (0.09%) | $33.20 | $32.35 | 851.98 K | $1.89 B |
| 08/06/2026 | $31.53 | $31.90 (1.17%) | $32.76 | $30.83 | 884.93 K | $1.85 B |
| 08/05/2026 | $32.01 | $31.97 (-0.12%) | $32.80 | $31.80 | 636.62 K | $1.85 B |
| 08/04/2026 | $32.34 | $32.61 (0.83%) | $32.89 | $31.86 | 1.02 M | $1.89 B |
| 08/03/2026 | $29.51 | $31.36 (6.27%) | $31.48 | $29.44 | 953.70 K | $1.82 B |
| 07/31/2026 | $30.31 | $30.29 (-0.07%) | $30.84 | $29.54 | 972.02 K | $1.76 B |
| 07/30/2026 | $29.30 | $29.58 (0.96%) | $29.99 | $29.00 | 842.92 K | $1.71 B |
| 07/29/2026 | $28.80 | $27.94 (-2.99%) | $29.20 | $27.77 | 1.12 M | $1.62 B |
| 07/28/2026 | $28.47 | $29.15 (2.39%) | $29.20 | $27.79 | 1.15 M | $1.69 B |
| 07/27/2026 | $30.46 | $29.79 (-2.2%) | $30.59 | $28.93 | 824.15 K | $1.73 B |
| 07/24/2026 | $31.03 | $30.33 (-2.26%) | $31.03 | $30.03 | 898.20 K | $1.76 B |
| 07/23/2026 | $30.82 | $30.94 (0.39%) | $31.50 | $30.53 | 727.46 K | $1.79 B |
| 07/22/2026 | $30.36 | $31.24 (2.9%) | $31.64 | $30.11 | 806.23 K | $1.81 B |
| 07/21/2026 | $30.00 | $31.34 (4.47%) | $31.42 | $29.78 | 1.08 M | $1.82 B |
| 07/20/2026 | $29.40 | $28.94 (-1.56%) | $29.59 | $28.83 | 753.00 K | $1.68 B |
| 07/17/2026 | $27.62 | $28.85 (4.45%) | $29.54 | $27.61 | 821.50 K | $1.67 B |
| 07/16/2026 | $28.60 | $29.02 (1.47%) | $29.44 | $28.54 | 1.01 M | $1.68 B |
| 07/15/2026 | $29.91 | $29.77 (-0.47%) | $30.26 | $28.66 | 913.40 K | $1.73 B |
| 07/14/2026 | $29.82 | $29.47 (-1.17%) | $29.92 | $28.67 | 885.44 K | $1.71 B |
| 07/13/2026 | $28.99 | $28.56 (-1.48%) | $29.16 | $28.47 | 919.90 K | $1.66 B |
| 07/10/2026 | $28.60 | $29.90 (4.55%) | $30.10 | $28.58 | 993.60 K | $1.73 B |
| 07/09/2026 | $29.43 | $29.19 (-0.82%) | $29.88 | $29.01 | 996.72 K | $1.69 B |
| 07/08/2026 | $27.20 | $28.14 (3.46%) | $28.22 | $27.10 | 1.23 M | $1.63 B |
| 07/07/2026 | $28.00 | $27.55 (-1.61%) | $28.61 | $27.20 | 1.69 M | $1.60 B |
| 07/06/2026 | $29.44 | $29.20 (-0.82%) | $29.99 | $28.90 | 1.64 M | $1.69 B |
| 07/02/2026 | $30.43 | $28.86 (-5.16%) | $30.84 | $28.28 | 1.57 M | $1.67 B |
| 07/01/2026 | $31.10 | $30.31 (-2.54%) | $31.88 | $30.17 | 1.32 M | $1.76 B |
| 06/30/2026 | $31.60 | $32.53 (2.94%) | $32.70 | $31.40 | 988.20 K | $1.89 B |
| 06/29/2026 | $30.86 | $31.28 (1.36%) | $31.50 | $29.58 | 1.50 M | $1.81 B |
| 06/26/2026 | $31.24 | $30.69 (-1.76%) | $31.52 | $29.94 | 4.36 M | $1.78 B |
| 06/25/2026 | $32.25 | $32.85 (1.86%) | $33.43 | $31.13 | 1.17 M | $1.90 B |
| 06/24/2026 | $31.74 | $31.65 (-0.28%) | $32.03 | $30.90 | 1.23 M | $1.83 B |
| 06/23/2026 | $31.82 | $31.55 (-0.85%) | $32.65 | $31.27 | 1.20 M | $1.83 B |
| 06/22/2026 | $34.27 | $34.06 (-0.61%) | $34.31 | $32.80 | 1.25 M | $1.97 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.
