5 DAY PERFORMANCE
+24.04%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
+7.01%
6 MONTH PERFORMANCE
-32.92%
YEAR-TO-DATE PERFORMANCE
+6.91%
1 YEAR PERFORMANCE
+47.08%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.16 | $25.39 (-2.96%) | $26.77 | $24.92 | 689.04 K | |
| 11/04/2026 | $27.84 | $27.38 (-1.65%) | $28.84 | $27.18 | 1.08 M | $1.59 B |
| 11/03/2026 | $28.41 | $28.00 (-1.44%) | $29.11 | $27.94 | 1.17 M | $1.63 B |
| 11/02/2026 | $27.67 | $27.40 (-0.98%) | $28.65 | $27.25 | 1.04 M | $1.59 B |
| 10/30/2026 | $28.10 | $27.58 (-1.85%) | $28.36 | $26.90 | 810.29 K | $1.60 B |
| 10/29/2026 | $29.04 | $29.12 (0.28%) | $29.69 | $28.94 | 632.04 K | $1.69 B |
| 10/28/2026 | $29.16 | $29.34 (0.62%) | $29.79 | $28.87 | 552.33 K | $1.71 B |
| 10/27/2026 | $28.35 | $28.82 (1.66%) | $28.94 | $28.05 | 703.77 K | $1.68 B |
| 10/26/2026 | $28.42 | $27.87 (-1.94%) | $28.71 | $27.86 | 623.91 K | $1.62 B |
| 10/23/2026 | $27.67 | $28.15 (1.73%) | $28.32 | $27.40 | 786.39 K | $1.64 B |
| 10/22/2026 | $27.77 | $27.90 (0.47%) | $28.35 | $27.38 | 883.15 K | $1.62 B |
| 10/21/2026 | $29.03 | $28.93 (-0.34%) | $29.22 | $28.79 | 652.32 K | $1.68 B |
| 10/20/2026 | $28.07 | $28.62 (1.96%) | $29.00 | $27.77 | 669.84 K | $1.67 B |
| 10/19/2026 | $28.31 | $28.35 (0.14%) | $28.78 | $27.87 | 654.27 K | $1.65 B |
| 10/16/2026 | $28.22 | $27.52 (-2.48%) | $28.82 | $27.49 | 672.27 K | $1.60 B |
| 10/15/2026 | $27.75 | $28.53 (2.81%) | $28.71 | $27.04 | 1.11 M | $1.66 B |
| 10/14/2026 | $28.45 | $28.36 (-0.32%) | $28.75 | $27.93 | 900.47 K | $1.65 B |
| 10/13/2026 | $28.73 | $29.12 (1.36%) | $29.16 | $28.51 | 637.91 K | $1.69 B |
| 10/12/2026 | $29.30 | $29.24 (-0.2%) | $29.43 | $29.02 | 734.70 K | $1.70 B |
| 10/09/2026 | $30.06 | $29.62 (-1.46%) | $30.23 | $29.48 | 417.64 K | $1.72 B |
| 10/08/2026 | $29.51 | $29.71 (0.68%) | $30.37 | $29.29 | 672.06 K | $1.73 B |
| 10/07/2026 | $30.29 | $30.11 (-0.59%) | $30.50 | $29.77 | 601.70 K | $1.75 B |
| 10/06/2026 | $31.35 | $30.82 (-1.69%) | $31.35 | $30.57 | 562.46 K | $1.79 B |
| 10/05/2026 | $31.40 | $31.07 (-1.05%) | $31.40 | $30.51 | 723.84 K | $1.81 B |
| 10/02/2026 | $31.73 | $31.49 (-0.76%) | $31.83 | $31.21 | 737.33 K | $1.83 B |
| 10/01/2026 | $30.87 | $30.83 (-0.13%) | $31.68 | $30.67 | 1.70 M | $1.79 B |
| 09/30/2026 | $31.25 | $30.78 (-1.5%) | $31.26 | $30.49 | 672.03 K | $1.79 B |
| 09/29/2026 | $31.00 | $31.07 (0.23%) | $31.09 | $30.51 | 712.94 K | $1.81 B |
| 09/28/2026 | $30.25 | $30.50 (0.83%) | $30.58 | $29.64 | 872.12 K | $1.77 B |
| 09/25/2026 | $30.11 | $30.40 (0.96%) | $30.54 | $29.83 | 623.87 K | $1.77 B |
| 09/24/2026 | $29.95 | $29.81 (-0.47%) | $30.06 | $29.38 | 575.20 K | $1.73 B |
| 09/23/2026 | $30.34 | $30.35 (0.03%) | $30.39 | $29.49 | 771.24 K | $1.77 B |
| 09/22/2026 | $29.28 | $30.42 (3.89%) | $30.51 | $29.00 | 988.02 K | $1.77 B |
| 09/21/2026 | $29.62 | $29.34 (-0.95%) | $29.62 | $29.00 | 666.77 K | $1.71 B |
| 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 |
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.
