PLAB - Photronics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20198.308.378.168.328.32188,800
Jul 12, 20198.188.378.188.278.27197,100
Jul 11, 20198.118.198.018.138.13245,500
Jul 10, 20198.358.528.018.088.08470,800
Jul 09, 20198.298.338.168.298.29432,400
Jul 08, 20198.408.468.318.368.36302,600
Jul 05, 20198.448.538.318.498.49162,800
Jul 03, 20198.458.498.358.488.48155,100
Jul 02, 20198.608.618.418.458.45163,700
Jul 01, 20198.418.658.418.638.63300,700
Jun 28, 20198.478.598.168.208.20911,000
Jun 27, 20198.198.488.198.448.44380,900
Jun 26, 20198.068.188.068.148.14253,500
Jun 25, 20198.048.107.957.977.97371,600
Jun 24, 20198.198.287.998.048.04345,500
Jun 21, 20198.298.328.178.198.19562,800
Jun 20, 20198.218.348.218.298.29386,400
Jun 19, 20198.268.318.118.128.12378,800
Jun 18, 20198.158.388.128.258.25575,700
Jun 17, 20198.208.238.098.108.10247,700
Jun 14, 20198.368.368.198.198.19228,700
Jun 13, 20198.588.698.428.458.45236,100
Jun 12, 20198.528.618.448.568.56362,100
Jun 11, 20198.788.898.608.618.61328,600
Jun 10, 20198.578.728.168.698.69361,400
Jun 07, 20198.488.648.448.538.53239,500
Jun 06, 20198.388.478.348.448.44259,000
Jun 05, 20198.588.628.328.368.36280,400
Jun 04, 20198.258.548.118.538.531,065,400
Jun 03, 20198.088.238.058.148.14506,700
May 31, 20198.318.318.068.118.11551,500
May 30, 20198.388.518.318.438.43380,200
May 29, 20198.268.388.218.338.33420,000
May 28, 20198.268.518.268.328.32431,900
May 24, 20198.378.498.208.258.25311,600
May 23, 20198.588.668.148.358.35641,200
May 22, 20199.009.398.818.938.93807,500
May 21, 20198.408.518.358.468.46928,500
May 20, 20198.568.638.268.298.29432,800
May 17, 20198.828.958.698.708.70262,100
May 16, 20198.818.978.678.928.92246,600
May 15, 20198.838.928.808.848.84415,000
May 14, 20198.999.038.828.908.90855,600
May 13, 20199.209.208.858.958.95542,700
May 10, 20199.379.439.239.359.35180,100
May 09, 20199.459.459.229.409.40321,600
May 08, 20199.529.619.459.529.52414,300
May 07, 20199.479.589.429.569.56348,900
May 06, 20199.419.579.349.559.55243,400
May 03, 20199.389.619.379.609.60169,900
May 02, 20199.309.439.269.369.36153,600
May 01, 20199.409.489.309.329.32650,800
Apr 30, 20199.439.509.329.349.34316,400
Apr 29, 20199.409.489.349.439.43195,300
Apr 26, 20199.319.439.179.439.43271,900
Apr 25, 20199.609.609.329.379.37270,300
Apr 24, 20199.419.609.419.559.55305,700
Apr 23, 20199.279.419.169.409.40492,900
Apr 22, 20199.369.369.149.209.20198,700
Apr 18, 20199.429.489.339.389.38221,700
Apr 17, 20199.409.499.349.459.45508,600
Apr 16, 20199.119.419.119.319.31563,600
Apr 15, 20199.229.309.069.099.09272,600
Apr 12, 20199.409.409.199.219.21345,600
Apr 11, 20199.559.559.259.329.32414,800
Apr 10, 20199.559.599.469.539.53442,000
Apr 09, 20199.629.689.529.559.55399,000
Apr 08, 20199.529.679.519.659.65227,600
Apr 05, 20199.559.639.509.559.55244,100
Apr 04, 20199.559.599.449.569.56521,800
Apr 03, 20199.679.819.529.549.54429,500
Apr 02, 20199.609.639.499.569.56301,700
Apr 01, 20199.489.679.489.589.58397,800
Mar 29, 20199.509.669.429.459.45835,600
Mar 28, 20199.309.459.309.439.43494,000
Mar 27, 20199.309.419.169.299.29373,000
Mar 26, 20199.269.459.149.329.32519,100
Mar 25, 20199.089.309.029.259.25543,400
Mar 22, 20199.409.449.099.099.09531,600
Mar 21, 20199.339.499.339.449.44705,600
Mar 20, 20199.439.509.279.339.33657,800
Mar 19, 20199.339.469.339.389.38507,500
Mar 18, 20199.229.319.199.309.30458,600
Mar 15, 20199.249.479.209.269.261,186,900
Mar 14, 20199.399.429.149.179.17547,500
Mar 13, 20199.439.519.319.419.41812,800
Mar 12, 20199.719.799.349.439.43793,400
Mar 11, 20199.639.719.599.699.69904,300
Mar 08, 20199.589.809.529.599.59794,700
Mar 07, 20199.759.799.569.629.62707,300
Mar 06, 20199.779.939.629.769.761,148,200
Mar 05, 20199.9310.049.739.789.78605,500
Mar 04, 20199.9010.109.879.939.931,204,400
Mar 01, 20199.879.959.709.889.88818,600
Feb 28, 20199.789.899.589.819.81941,800
Feb 27, 20199.939.999.599.839.83963,600
Feb 26, 201910.2510.299.829.979.971,731,000
Feb 25, 201910.5310.6510.1610.2810.281,080,000
Feb 22, 201910.6010.6310.2910.4510.451,314,700
Feb 21, 201911.0211.3010.4710.4910.491,814,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...