5 DAY PERFORMANCE
+13.17%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
+7.91%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
-16.77%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.13 | $20.83 (-1.42%) | $21.19 | $20.78 | 683,643 | $1.31 B |
| 03/11/2025 | $20.91 | $20.80 (-0.53%) | $21.36 | $20.65 | 783,048 | $1.29 B |
| 03/10/2025 | $21.27 | $20.93 (-1.6%) | $21.63 | $20.85 | 717,239 | $1.30 B |
| 03/07/2025 | $21.01 | $21.71 (3.33%) | $21.76 | $20.92 | 567,549 | $1.35 B |
| 03/06/2025 | $20.47 | $21.03 (2.74%) | $21.28 | $20.41 | 835,638 | $1.31 B |
| 03/05/2025 | $20.38 | $20.91 (2.6%) | $20.94 | $20.18 | 828,439 | $1.30 B |
| 03/04/2025 | $19.71 | $20.16 (2.28%) | $20.64 | $19.61 | 835,300 | $1.25 B |
| 03/03/2025 | $21.04 | $19.89 (-5.47%) | $21.19 | $19.79 | 733,900 | $1.24 B |
| 02/28/2025 | $20.59 | $20.84 (1.21%) | $21.14 | $20.28 | 785,536 | $1.29 B |
| 02/27/2025 | $21.08 | $20.59 (-2.32%) | $21.41 | $20.56 | 823,325 | $1.28 B |
| 02/26/2025 | $20.80 | $21.11 (1.49%) | $22.08 | $20.50 | 1.12 M | $1.31 B |
| 02/25/2025 | $21.35 | $20.70 (-3.04%) | $21.45 | $20.54 | 760,200 | $1.29 B |
| 02/24/2025 | $21.87 | $21.57 (-1.37%) | $21.96 | $21.52 | 539,714 | $1.34 B |
| 02/21/2025 | $22.80 | $21.76 (-4.56%) | $23.13 | $21.69 | 441,413 | $1.35 B |
| 02/20/2025 | $22.61 | $22.53 (-0.35%) | $22.91 | $22.36 | 419,252 | $1.41 B |
| 02/19/2025 | $22.45 | $22.57 (0.53%) | $22.82 | $22.36 | 578,100 | $1.40 B |
| 02/18/2025 | $22.30 | $22.45 (0.67%) | $22.50 | $22.12 | 389,353 | $1.41 B |
| 02/14/2025 | $22.54 | $22.27 (-1.2%) | $22.73 | $22.23 | 247,954 | $1.40 B |
| 02/13/2025 | $22.31 | $22.52 (0.94%) | $22.57 | $22.09 | 306,500 | $1.41 B |
| 02/12/2025 | $22.20 | $22.25 (0.23%) | $22.41 | $22.11 | 386,824 | $1.38 B |
| 02/11/2025 | $22.39 | $22.55 (0.71%) | $22.88 | $22.39 | 390,935 | $1.40 B |
| 02/10/2025 | $22.69 | $22.72 (0.13%) | $22.86 | $22.43 | 502,009 | $1.43 B |
| 02/07/2025 | $22.87 | $22.52 (-1.53%) | $23.03 | $22.39 | 458,400 | $1.39 B |
| 02/06/2025 | $22.82 | $22.89 (0.31%) | $23.18 | $22.74 | 379,500 | $1.44 B |
| 02/05/2025 | $22.51 | $22.85 (1.51%) | $23.03 | $22.39 | 414,508 | $1.41 B |
| 02/04/2025 | $22.34 | $22.52 (0.81%) | $22.70 | $22.28 | 393,351 | $1.41 B |
| 02/03/2025 | $22.27 | $22.39 (0.54%) | $22.85 | $21.97 | 605,800 | $1.39 B |
| 01/31/2025 | $23.13 | $22.99 (-0.61%) | $23.48 | $22.77 | 510,216 | $1.44 B |
| 01/30/2025 | $23.20 | $23.06 (-0.6%) | $23.29 | $22.89 | 320,100 | $1.43 B |
| 01/29/2025 | $22.69 | $22.82 (0.57%) | $22.97 | $22.50 | 396,117 | $1.43 B |
| 01/28/2025 | $22.60 | $22.50 (-0.44%) | $22.78 | $22.27 | 335,358 | $1.39 B |
| 01/27/2025 | $22.71 | $22.63 (-0.35%) | $23.12 | $22.48 | 600,157 | $1.40 B |
| 01/24/2025 | $23.44 | $23.31 (-0.55%) | $23.53 | $23.07 | 323,571 | $1.46 B |
| 01/23/2025 | $23.46 | $23.51 (0.21%) | $23.70 | $23.18 | 416,400 | $1.47 B |
| 01/22/2025 | $24.20 | $23.94 (-1.07%) | $24.75 | $23.91 | 469,934 | $1.48 B |
| 01/21/2025 | $24.90 | $24.10 (-3.21%) | $24.95 | $24.07 | 498,400 | $1.51 B |
| 01/17/2025 | $24.64 | $24.57 (-0.28%) | $24.75 | $24.32 | 379,200 | $1.54 B |
| 01/16/2025 | $24.30 | $24.15 (-0.62%) | $24.71 | $24.05 | 450,833 | $1.49 B |
| 01/15/2025 | $24.10 | $24.11 (0.04%) | $24.36 | $23.96 | 406,141 | $1.51 B |
| 01/14/2025 | $23.88 | $23.54 (-1.42%) | $24.14 | $23.39 | 509,500 | $1.46 B |
| 01/13/2025 | $23.08 | $23.62 (2.34%) | $23.64 | $22.95 | 519,392 | $1.46 B |
| 01/10/2025 | $23.75 | $23.53 (-0.93%) | $23.98 | $23.26 | 416,300 | $1.48 B |
| 01/08/2025 | $24.15 | $24.22 (0.29%) | $24.38 | $23.93 | 496,233 | $1.50 B |
| 01/07/2025 | $24.61 | $24.47 (-0.57%) | $25.36 | $24.43 | 1.12 M | $1.53 B |
| 01/06/2025 | $24.29 | $24.57 (1.15%) | $25.20 | $24.29 | 516,182 | $1.52 B |
| 01/03/2025 | $24.10 | $24.12 (0.08%) | $24.25 | $23.68 | 306,985 | $1.51 B |
| 01/02/2025 | $23.98 | $24.01 (0.13%) | $24.55 | $23.72 | 407,636 | $1.51 B |
| 12/31/2024 | $23.69 | $23.56 (-0.55%) | $23.99 | $23.48 | 392,200 | $1.46 B |
| 12/30/2024 | $23.60 | $23.52 (-0.34%) | $23.81 | $23.29 | 452,900 | $1.46 B |
| 12/27/2024 | $24.09 | $23.92 (-0.71%) | $24.45 | $23.51 | 300,669 | $1.50 B |
| 12/26/2024 | $24.01 | $24.27 (1.08%) | $24.35 | $23.85 | 364,025 | $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 |
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.
