5 DAY PERFORMANCE
-31.80%
1 MONTH PERFORMANCE
-15.51%
3 MONTH PERFORMANCE
-8.14%
6 MONTH PERFORMANCE
+50.84%
YEAR-TO-DATE PERFORMANCE
+6.91%
1 YEAR PERFORMANCE
+82.06%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.55 | $52.53 (-0.03%) | $53.00 | $51.16 | 219.98 K | |
| 05/05/2026 | $50.78 | $51.00 (0.43%) | $51.27 | $50.33 | 569.81 K | $2.95 B |
| 05/04/2026 | $50.30 | $49.48 (-1.63%) | $50.72 | $48.95 | 501.76 K | $2.86 B |
| 05/01/2026 | $49.48 | $50.16 (1.37%) | $50.58 | $48.25 | 578.83 K | $2.90 B |
| 04/30/2026 | $48.66 | $49.48 (1.69%) | $49.67 | $47.49 | 639.42 K | $2.86 B |
| 04/29/2026 | $48.86 | $47.77 (-2.23%) | $48.86 | $47.43 | 737.20 K | $2.76 B |
| 04/28/2026 | $48.87 | $48.13 (-1.51%) | $50.48 | $46.18 | 974.45 K | $2.78 B |
| 04/27/2026 | $52.05 | $51.40 (-1.25%) | $52.60 | $50.18 | 772.90 K | $2.97 B |
| 04/24/2026 | $51.21 | $52.27 (2.07%) | $52.79 | $50.51 | 1.23 M | $3.02 B |
| 04/23/2026 | $50.00 | $50.48 (0.96%) | $51.59 | $49.26 | 677.24 K | $2.92 B |
| 04/22/2026 | $50.32 | $50.07 (-0.5%) | $51.05 | $48.43 | 870.00 K | $2.89 B |
| 04/21/2026 | $49.17 | $49.54 (0.75%) | $50.75 | $49.01 | 997.60 K | $2.86 B |
| 04/20/2026 | $48.29 | $49.28 (2.05%) | $49.62 | $48.17 | 985.37 K | $2.85 B |
| 04/17/2026 | $47.12 | $48.38 (2.67%) | $48.55 | $46.18 | 1.13 M | $2.80 B |
| 04/16/2026 | $45.86 | $45.84 (-0.04%) | $46.45 | $45.34 | 704.30 K | $2.65 B |
| 04/15/2026 | $44.77 | $45.86 (2.43%) | $45.89 | $44.33 | 598.14 K | $2.65 B |
| 04/14/2026 | $46.45 | $45.71 (-1.59%) | $46.49 | $44.37 | 728.00 K | $2.64 B |
| 04/13/2026 | $44.77 | $45.67 (2.01%) | $45.86 | $44.32 | 932.52 K | $2.64 B |
| 04/10/2026 | $45.18 | $44.90 (-0.62%) | $45.92 | $44.67 | 1.02 M | $2.59 B |
| 04/09/2026 | $43.32 | $44.48 (2.68%) | $44.79 | $43.22 | 1.15 M | $2.57 B |
| 04/08/2026 | $43.27 | $43.29 (0.05%) | $44.19 | $42.30 | 1.05 M | $2.50 B |
| 04/07/2026 | $39.90 | $40.27 (0.93%) | $40.38 | $39.19 | 564.44 K | $2.33 B |
| 04/06/2026 | $40.88 | $40.49 (-0.95%) | $41.35 | $39.67 | 704.43 K | $2.34 B |
| 04/02/2026 | $38.37 | $40.85 (6.46%) | $41.41 | $38.23 | 543.10 K | $2.36 B |
| 04/01/2026 | $41.31 | $40.88 (-1.04%) | $42.74 | $40.81 | 841.22 K | $2.36 B |
| 03/31/2026 | $37.86 | $40.41 (6.74%) | $40.48 | $37.79 | 1.04 M | $2.34 B |
| 03/30/2026 | $39.70 | $36.98 (-6.85%) | $40.20 | $36.63 | 986.40 K | $2.14 B |
| 03/27/2026 | $39.10 | $39.60 (1.28%) | $40.41 | $39.00 | 585.14 K | $2.29 B |
| 03/26/2026 | $41.54 | $39.76 (-4.29%) | $42.72 | $39.60 | 1.42 M | $2.30 B |
| 03/25/2026 | $42.67 | $43.26 (1.38%) | $43.63 | $42.03 | 1.30 M | $2.50 B |
| 03/24/2026 | $38.47 | $42.52 (10.53%) | $43.40 | $38.47 | 1.45 M | $2.46 B |
| 03/23/2026 | $37.44 | $39.27 (4.89%) | $39.85 | $37.08 | 1.18 M | $2.27 B |
| 03/20/2026 | $37.24 | $36.34 (-2.42%) | $37.55 | $35.80 | 1.74 M | $2.10 B |
| 03/19/2026 | $34.92 | $36.98 (5.9%) | $37.61 | $34.20 | 779.23 K | $2.14 B |
| 03/18/2026 | $34.66 | $35.41 (2.16%) | $35.97 | $34.66 | 713.52 K | $2.05 B |
| 03/17/2026 | $34.71 | $34.68 (-0.09%) | $35.34 | $34.00 | 636.51 K | $2.00 B |
| 03/16/2026 | $34.68 | $34.50 (-0.52%) | $34.90 | $33.97 | 520.25 K | $1.99 B |
| 03/13/2026 | $33.53 | $33.55 (0.06%) | $34.01 | $32.95 | 444.33 K | $1.94 B |
| 03/12/2026 | $33.48 | $33.03 (-1.34%) | $33.73 | $32.53 | 696.31 K | $1.91 B |
| 03/11/2026 | $33.91 | $34.39 (1.42%) | $34.99 | $33.59 | 530.25 K | $1.99 B |
| 03/10/2026 | $34.15 | $34.10 (-0.15%) | $35.34 | $33.85 | 784.51 K | $1.97 B |
| 03/09/2026 | $32.26 | $34.21 (6.04%) | $34.38 | $31.80 | 684.64 K | $1.98 B |
| 03/06/2026 | $33.50 | $32.80 (-2.09%) | $34.89 | $32.62 | 881.70 K | $1.90 B |
| 03/05/2026 | $36.94 | $35.14 (-4.87%) | $37.39 | $34.40 | 969.89 K | $2.03 B |
| 03/04/2026 | $36.37 | $37.99 (4.45%) | $38.20 | $36.08 | 1.16 M | $2.20 B |
| 03/03/2026 | $35.04 | $35.26 (0.63%) | $35.55 | $34.00 | 1.65 M | $2.04 B |
| 03/02/2026 | $36.35 | $36.93 (1.6%) | $37.77 | $35.92 | 1.11 M | $2.13 B |
| 02/27/2026 | $37.57 | $37.43 (-0.37%) | $38.65 | $36.76 | 1.11 M | $2.16 B |
| 02/26/2026 | $42.99 | $38.66 (-10.07%) | $43.34 | $37.53 | 2.02 M | $2.23 B |
| 02/25/2026 | $39.30 | $43.57 (10.87%) | $45.40 | $38.51 | 3.47 M | $2.52 B |
| 02/24/2026 | $37.61 | $37.99 (1.01%) | $39.77 | $36.65 | 2.43 M | $2.20 B |
| 02/23/2026 | $37.98 | $37.03 (-2.5%) | $37.98 | $36.20 | 648.83 K | $2.14 B |
| 02/20/2026 | $36.90 | $38.00 (2.98%) | $38.46 | $36.83 | 784.10 K | $2.19 B |
| 02/19/2026 | $37.06 | $37.25 (0.51%) | $37.53 | $36.00 | 876.58 K | $2.15 B |
| 02/18/2026 | $38.63 | $37.55 (-2.8%) | $39.48 | $36.97 | 1.05 M | $2.16 B |
| 02/17/2026 | $38.04 | $38.62 (1.52%) | $38.93 | $36.88 | 807.32 K | $2.22 B |
| 02/13/2026 | $37.13 | $38.80 (4.5%) | $39.04 | $36.53 | 1.22 M | $2.23 B |
| 02/12/2026 | $38.32 | $37.30 (-2.66%) | $38.92 | $36.82 | 1.01 M | $2.15 B |
| 02/11/2026 | $38.56 | $38.10 (-1.19%) | $39.00 | $36.96 | 767.75 K | $2.19 B |
| 02/10/2026 | $37.77 | $37.56 (-0.56%) | $38.67 | $36.80 | 792.50 K | $2.16 B |
| 02/09/2026 | $37.18 | $37.54 (0.97%) | $37.73 | $36.61 | 874.83 K | $2.16 B |
| 02/06/2026 | $35.05 | $37.24 (6.25%) | $37.42 | $34.87 | 1.10 M | $2.15 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.
