Photronics Inc (PLAB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	32.62	33.20	32.35	32.65	+2.35%	851,900
2026-08-06	31.53	32.76	30.83	31.90	-0.22%	884,900
2026-08-05	32.01	32.80	31.80	31.97	-1.96%	636,300
2026-08-04	32.34	32.89	31.86	32.61	+3.99%	1,021,400
2026-08-03	29.51	31.48	29.44	31.36	+3.53%	953,700
2026-07-31	30.31	30.84	29.54	30.29	+2.40%	972,000
2026-07-30	29.30	29.99	29.00	29.58	+5.87%	835,000
2026-07-29	28.80	29.20	27.77	27.94	-4.15%	1,116,000
2026-07-28	28.47	29.20	27.79	29.15	-2.12%	1,150,200
2026-07-27	30.46	30.59	28.93	29.78	-1.81%	824,100
2026-07-24	31.03	31.03	30.03	30.33	-1.97%	897,900
2026-07-23	30.82	31.50	30.53	30.94	-0.96%	727,200
2026-07-22	30.36	31.64	30.11	31.24	-0.32%	806,200
2026-07-21	30.00	31.42	29.78	31.34	+8.29%	1,078,400
2026-07-20	29.40	29.59	28.83	28.94	+0.31%	753,000
2026-07-17	27.62	29.54	27.61	28.85	-0.59%	821,500
2026-07-16	28.60	29.44	28.54	29.02	-2.52%	1,004,700
2026-07-15	29.91	30.26	28.66	29.77	+1.02%	913,400
2026-07-14	29.82	29.92	28.67	29.47	+3.19%	885,300
2026-07-13	28.99	29.16	28.47	28.56	-4.48%	919,900
2026-07-10	28.60	30.10	28.58	29.90	+2.43%	993,600
2026-07-09	29.43	29.88	29.01	29.19	+3.73%	996,700
2026-07-08	27.20	28.22	27.10	28.14	+2.14%	1,231,800
2026-07-07	28.00	28.61	27.20	27.55	-5.65%	1,692,600
2026-07-06	29.44	29.99	28.90	29.20	+1.18%	1,635,600
2026-07-02	30.43	30.84	28.28	28.86	-4.78%	1,569,900
2026-07-01	31.10	31.88	30.17	30.31	-6.82%	1,318,100
2026-06-30	31.60	32.70	31.40	32.53	+4.00%	988,200
2026-06-29	30.86	31.50	29.58	31.28	+1.92%	1,496,300
2026-06-26	31.24	31.52	29.94	30.69	-6.58%	4,356,300
2026-06-25	32.25	33.43	31.13	32.85	+3.79%	1,164,600
2026-06-24	31.74	32.03	30.90	31.65	+0.32%	1,229,700
2026-06-23	31.82	32.65	31.27	31.55	-7.37%	1,197,600
2026-06-22	34.27	34.31	32.80	34.06	+1.28%	1,252,000
2026-06-18	32.89	33.79	32.40	33.63	+8.45%	2,274,300
2026-06-17	31.37	32.50	30.96	31.01	+1.91%	1,370,500
2026-06-16	32.82	32.91	30.38	30.43	-7.06%	1,607,300
2026-06-15	32.03	33.85	32.02	32.74	+3.02%	1,936,500
2026-06-12	30.79	31.98	30.13	31.78	+3.42%	1,200,300
2026-06-11	29.41	30.77	28.59	30.73	+7.33%	1,445,200
2026-06-10	29.17	30.39	28.48	28.63	-3.15%	1,270,400
2026-06-09	30.68	32.05	28.11	29.56	-1.34%	1,813,100
2026-06-08	30.57	30.96	29.31	29.96	+2.78%	2,008,000
2026-06-05	30.43	31.04	28.87	29.15	-7.52%	2,418,200
2026-06-04	31.10	31.93	30.67	31.52	-1.84%	1,700,400
2026-06-03	33.89	34.50	32.08	32.11	-3.11%	2,746,100
2026-06-02	32.69	33.86	32.19	33.14	+3.98%	3,472,100
2026-06-01	32.38	33.58	31.46	31.87	-1.48%	3,668,200
2026-05-29	34.43	34.46	31.80	32.35	-4.91%	5,828,800
2026-05-28	36.81	38.65	34.00	34.02	-36.42%	10,545,300
2026-05-27	55.09	55.76	53.02	53.51	-1.71%	1,572,700
2026-05-26	53.67	54.77	51.81	54.44	+5.79%	1,060,700
2026-05-22	51.81	52.60	51.01	51.46	+0.78%	677,800
2026-05-21	49.21	51.21	48.78	51.06	+2.47%	1,065,300
2026-05-20	46.94	49.87	46.83	49.83	+8.87%	771,000
2026-05-19	45.86	47.51	44.88	45.77	-3.70%	697,500
2026-05-18	50.86	50.90	46.73	47.53	-4.98%	747,800
2026-05-15	49.78	50.81	48.50	50.02	-3.83%	942,800
2026-05-14	51.99	53.08	51.00	52.01	+0.29%	558,100
2026-05-13	53.53	54.06	51.70	51.86	-0.23%	693,900
2026-05-12	53.42	53.71	50.20	51.98	-5.42%	1,035,800
2026-05-11	54.91	56.00	54.00	54.96	+2.46%	901,000
2026-05-08	51.72	53.92	51.20	53.64	+6.51%	837,700
2026-05-07	52.74	52.74	49.88	50.36	-3.32%	690,200
2026-05-06	52.40	53.00	50.92	52.09	+2.14%	746,900
2026-05-05	50.78	51.27	50.33	51.00	+3.07%	569,800
2026-05-04	50.30	50.72	48.95	49.48	-1.36%	501,700
2026-05-01	49.48	50.58	48.25	50.16	+1.37%	578,800
2026-04-30	48.66	49.67	47.49	49.48	+3.58%	639,400
2026-04-29	48.86	48.86	47.43	47.77	-0.75%	737,200
2026-04-28	48.87	50.48	46.18	48.13	-6.36%	974,400
2026-04-27	52.05	52.60	50.18	51.40	-1.66%	772,900
2026-04-24	51.21	52.79	50.51	52.27	+3.55%	1,228,900
2026-04-23	50.00	51.59	49.26	50.48	+0.82%	677,200
2026-04-22	50.32	51.05	48.43	50.07	+1.07%	870,000
2026-04-21	49.17	50.75	49.01	49.54	+0.53%	997,600
2026-04-20	48.29	49.62	48.17	49.28	+1.86%	985,000
2026-04-17	47.12	48.55	46.18	48.38	+5.54%	1,133,500
2026-04-16	45.86	46.45	45.34	45.84	-0.04%	704,300
2026-04-15	44.77	45.89	44.33	45.86	+0.33%	597,900
2026-04-14	46.45	46.49	44.37	45.71	+0.09%	728,000
2026-04-13	44.77	45.86	44.32	45.67	+1.71%	932,500
2026-04-10	45.18	45.92	44.67	44.90	+0.94%	1,015,700
2026-04-09	43.32	44.79	43.22	44.48	+2.75%	1,153,100
2026-04-08	43.27	44.19	42.30	43.29	+7.50%	1,051,200
2026-04-07	39.90	40.38	39.19	40.27	-0.54%	564,400
2026-04-06	40.88	41.35	39.67	40.49	-0.88%	704,300
2026-04-02	38.37	41.41	38.23	40.85	-0.07%	543,100
2026-04-01	41.31	42.74	40.81	40.88	+1.16%	841,200
2026-03-31	37.86	40.48	37.79	40.41	+9.28%	1,039,100
2026-03-30	39.70	40.20	36.63	36.98	-6.62%	986,400
2026-03-27	39.10	40.41	39.00	39.60	-0.40%	585,000
2026-03-26	41.54	42.72	39.60	39.76	-8.09%	1,415,100
2026-03-25	42.67	43.63	42.03	43.26	+1.74%	1,301,700
2026-03-24	38.47	43.40	38.47	42.52	+8.28%	1,452,000
2026-03-23	37.44	39.86	37.08	39.27	+8.06%	1,184,100
2026-03-20	37.24	37.55	35.80	36.34	-1.73%	1,737,500
2026-03-19	34.92	37.61	34.20	36.98	+4.43%	779,200
2026-03-18	34.66	35.97	34.66	35.41	+2.10%	713,100
2026-03-17	34.71	35.34	34.00	34.68	+0.52%	636,500
2026-03-16	34.68	34.90	33.97	34.50	+2.83%	520,100
2026-03-13	33.53	34.01	32.95	33.55	+1.57%	444,300
2026-03-12	33.48	33.73	32.53	33.03	-3.95%	696,300
2026-03-11	33.91	34.99	33.59	34.39	+0.85%	529,000
2026-03-10	34.15	35.34	33.85	34.10	-0.32%	784,505
2026-03-09	32.26	34.38	31.80	34.21	+4.30%	684,635
2026-03-06	33.50	34.89	32.62	32.80	-6.66%	881,500
2026-03-05	36.94	37.39	34.40	35.14	-7.50%	967,000
2026-03-04	36.37	38.20	36.08	37.99	+7.74%	1,161,600
2026-03-03	35.04	35.55	34.00	35.26	-4.52%	1,646,500
2026-03-02	36.35	37.77	35.92	36.93	-1.34%	1,111,200
2026-02-27	37.57	38.65	36.76	37.43	-3.18%	1,105,100
2026-02-26	42.99	43.34	37.53	38.66	-11.27%	2,024,100
2026-02-25	39.30	45.40	38.51	43.57	+14.69%	3,472,900
2026-02-24	37.61	39.77	36.65	37.99	+2.59%	2,428,600
2026-02-23	37.98	37.98	36.20	37.03	-2.55%	648,800
2026-02-20	36.90	38.46	36.83	38.00	+2.01%	783,800
2026-02-19	37.06	37.53	36.00	37.25	-0.80%	876,200
2026-02-18	38.63	39.48	36.97	37.55	-2.77%	1,050,100
2026-02-17	38.04	38.93	36.88	38.62	-0.46%	807,000
2026-02-13	37.13	39.04	36.53	38.80	+4.02%	1,220,159
2026-02-12	38.32	38.92	36.82	37.30	-2.10%	1,008,260
2026-02-11	38.56	39.00	36.96	38.10	+1.44%	767,749
2026-02-10	37.77	38.67	36.80	37.56	+0.05%	792,477
2026-02-09	37.18	37.73	36.61	37.54	+0.81%	874,834
2026-02-06	35.05	37.42	34.87	37.24	+8.29%	1,098,821
2026-02-05	33.20	34.54	32.50	34.39	+1.36%	1,069,446
2026-02-04	35.20	36.70	33.00	33.93	-3.58%	1,139,492
2026-02-03	36.95	38.09	34.10	35.19	-2.52%	1,441,386
2026-02-02	34.12	36.39	34.00	36.10	+4.43%	946,612
2026-01-30	34.42	36.16	34.35	34.57	-2.01%	856,981
2026-01-29	36.00	36.38	33.40	35.28	-1.84%	952,537
2026-01-28	36.30	36.59	35.08	35.94	+0.90%	1,095,143
2026-01-27	35.18	36.05	34.77	35.62	+2.68%	1,178,160
2026-01-26	34.72	35.98	33.90	34.69	-0.07%	958,472
2026-01-23	36.17	36.18	34.20	34.72	-4.02%	1,140,622
2026-01-22	37.86	38.45	35.22	36.17	-0.22%	2,221,321
2026-01-21	35.19	36.90	34.27	36.25	+5.26%	2,446,670
2026-01-20	33.89	34.80	33.33	34.44	-0.26%	953,365
2026-01-16	34.91	35.47	33.80	34.53	+0.91%	1,146,820
2026-01-15	32.84	34.75	32.53	34.22	+8.91%	1,367,097
2026-01-14	32.89	33.69	31.08	31.42	-5.90%	1,247,092
2026-01-13	33.70	34.80	33.00	33.39	-0.92%	1,042,346
2026-01-12	32.82	33.84	32.26	33.70	+1.11%	801,529
2026-01-09	31.94	33.43	31.90	33.33	+4.88%	1,213,482
2026-01-08	34.43	34.72	31.50	31.78	-8.84%	1,442,691
2026-01-07	34.58	35.14	33.82	34.86	-0.97%	1,092,025
2026-01-06	34.14	35.77	33.75	35.20	+5.45%	2,054,425
2026-01-05	34.02	34.99	33.20	33.38	-0.09%	1,334,990
2026-01-02	33.09	33.71	32.43	33.41	+4.41%	996,284
2025-12-31	33.85	34.40	31.93	32.00	-5.04%	991,264
2025-12-30	33.28	33.95	33.00	33.70	+2.21%	926,534
2025-12-29	33.38	33.80	32.76	32.97	-2.25%	688,174
2025-12-26	33.81	34.17	33.56	33.73	+0.18%	710,801
2025-12-24	34.20	34.20	33.11	33.67	-1.55%	426,197
2025-12-23	34.06	34.43	33.85	34.20	-0.64%	805,405
2025-12-22	33.98	34.66	33.30	34.42	+4.02%	1,279,271
2025-12-19	32.77	33.56	32.68	33.09	+0.67%	2,288,500
2025-12-18	34.00	34.05	32.87	32.87	-0.27%	1,370,628
2025-12-17	34.42	34.70	32.40	32.96	-4.07%	1,371,516
2025-12-16	36.49	36.77	33.92	34.36	-6.50%	1,896,129
2025-12-15	36.76	37.89	36.02	36.75	+1.21%	2,280,247
2025-12-12	39.45	39.80	35.69	36.31	-8.47%	3,320,658
2025-12-11	37.45	39.67	36.77	39.67	+6.21%	4,122,610
2025-12-10	32.18	38.15	31.75	37.35	+45.39%	15,484,810
2025-12-09	25.11	25.80	25.03	25.69	+1.74%	1,567,629
2025-12-08	24.20	25.33	24.20	25.25	+4.55%	997,669
2025-12-05	24.22	24.43	24.00	24.15	+0.54%	575,334
2025-12-04	24.04	24.31	23.84	24.02	-0.91%	628,584
2025-12-03	23.44	24.27	23.10	24.24	+3.19%	666,814
2025-12-02	22.78	23.63	22.68	23.49	+4.68%	2,194,890
2025-12-01	22.65	22.93	22.30	22.44	-2.05%	623,871
2025-11-28	22.93	22.98	22.76	22.91	+0.88%	316,322
2025-11-26	22.77	23.10	22.62	22.71	-0.26%	946,646
2025-11-25	22.10	22.85	21.85	22.77	+4.59%	934,495
2025-11-24	21.14	21.88	21.14	21.77	+3.37%	503,794
2025-11-21	20.21	21.38	20.05	21.06	+3.85%	673,046
2025-11-20	21.16	21.43	20.19	20.28	-1.41%	562,725
2025-11-19	20.73	21.14	20.44	20.57	-0.15%	570,897
2025-11-18	20.50	20.84	20.45	20.60	-0.68%	452,586
2025-11-17	21.04	21.24	20.65	20.74	-1.80%	510,890
2025-11-14	20.71	21.32	20.54	21.12	-1.86%	487,869
2025-11-13	22.27	22.34	21.30	21.52	-4.14%	568,662
2025-11-12	22.30	22.71	22.25	22.45	+2.14%	546,732
2025-11-11	22.31	22.31	21.77	21.98	-2.22%	356,858
2025-11-10	22.15	22.66	21.95	22.48	+3.55%	656,392
2025-11-07	22.24	22.35	21.00	21.71	-4.28%	1,179,724
2025-11-06	23.30	23.41	22.61	22.68	-2.49%	494,405
2025-11-05	22.64	23.57	22.51	23.26	+2.83%	683,517
2025-11-04	23.52	23.91	22.61	22.62	-6.80%	684,109
2025-11-03	24.00	24.28	23.80	24.27	+1.55%	589,182
2025-10-31	23.88	24.40	23.84	23.90	-0.13%	501,235
2025-10-30	24.06	24.35	23.87	23.93	-0.79%	442,264
2025-10-29	24.50	24.75	23.85	24.12	+0.54%	518,325
2025-10-28	23.74	24.28	23.66	23.99	-0.17%	575,236
2025-10-27	24.11	24.54	23.88	24.03	+0.46%	525,477
2025-10-24	24.38	24.45	23.92	23.92	-0.08%	487,879
2025-10-23	22.96	24.09	22.96	23.94	+3.01%	587,963
2025-10-22	24.09	24.27	22.96	23.24	-4.72%	666,550
2025-10-21	24.19	24.44	23.96	24.39	-0.20%	526,987
2025-10-20	23.35	24.49	23.35	24.44	+5.85%	605,418
2025-10-17	23.10	23.25	22.81	23.09	-1.28%	440,744
2025-10-16	23.83	24.15	23.35	23.39	-0.47%	741,904
2025-10-15	23.69	23.73	22.87	23.50	+1.56%	759,004
2025-10-14	22.58	23.48	22.56	23.14	-0.26%	745,025
2025-10-13	22.88	23.31	22.56	23.20	+6.32%	798,855
2025-10-10	23.99	24.23	21.75	21.82	-9.05%	1,283,626
2025-10-09	23.45	24.07	23.03	23.99	+1.87%	873,949
2025-10-08	23.11	23.90	22.94	23.55	+1.16%	1,358,835
2025-10-07	25.04	25.37	23.18	23.28	-7.07%	1,166,566
2025-10-06	24.98	25.38	24.75	25.05	+2.66%	837,692
2025-10-03	24.86	25.02	24.27	24.40	-0.73%	1,164,932
2025-10-02	23.71	24.89	23.57	24.58	+5.49%	1,892,602
2025-10-01	22.82	23.40	22.54	23.30	+1.53%	786,785
2025-09-30	22.98	23.13	22.62	22.95	-0.39%	519,033
2025-09-29	23.51	23.51	22.89	23.04	-0.78%	591,940
2025-09-26	23.83	23.88	23.01	23.22	-2.89%	834,628
2025-09-25	24.20	24.32	23.67	23.91	-2.69%	662,643
2025-09-24	24.71	25.02	24.35	24.57	-0.65%	619,115
2025-09-23	25.20	25.51	24.69	24.73	-1.32%	702,310
2025-09-22	25.10	25.33	24.79	25.06	+0.48%	767,247
2025-09-19	24.99	25.02	24.50	24.94	-0.20%	2,740,327
2025-09-18	24.30	25.00	24.08	24.99	+6.75%	1,031,867
2025-09-17	22.89	23.94	22.81	23.41	+2.18%	923,135
2025-09-16	23.06	23.23	22.72	22.91	+0.44%	1,108,168
2025-09-15	22.60	22.99	22.53	22.81	+1.24%	439,276
2025-09-12	22.76	22.78	22.44	22.53	-1.14%	434,591
2025-09-11	22.10	22.87	22.09	22.79	+3.54%	564,921
2025-09-10	22.43	22.52	21.86	22.01	-1.30%	596,183
2025-09-09	22.71	22.84	22.24	22.30	-1.50%	508,656
2025-09-08	22.79	22.88	22.38	22.64	+0.00%	628,332
2025-09-05	22.39	22.94	22.39	22.64	+1.89%	662,186
2025-09-04	21.70	22.24	21.44	22.22	+1.83%	567,369
2025-09-03	22.01	22.19	21.65	21.82	-0.91%	1,771,818
2025-09-02	22.15	22.34	21.76	22.02	-2.87%	565,612
2025-08-29	23.34	23.50	22.55	22.67	-3.86%	994,639
2025-08-28	24.22	24.96	23.42	23.58	-1.63%	1,106,921
2025-08-27	23.48	24.51	22.60	23.97	+7.63%	2,140,938
2025-08-26	22.00	22.56	22.00	22.27	+0.91%	802,230
2025-08-25	22.06	22.22	21.96	22.07	-0.05%	527,229
2025-08-22	21.19	22.15	21.07	22.08	+5.70%	520,530
2025-08-21	20.58	21.05	20.51	20.89	+1.21%	345,372
2025-08-20	21.01	21.05	20.43	20.64	-1.95%	505,040
2025-08-19	20.90	21.47	20.88	21.05	+0.05%	366,316
2025-08-18	20.75	21.30	20.68	21.04	+1.59%	307,023
2025-08-15	21.14	21.14	20.57	20.71	-3.00%	433,538
2025-08-14	21.45	21.45	21.14	21.35	-1.75%	350,208
2025-08-13	21.29	21.84	21.29	21.73	+2.60%	448,088
2025-08-12	20.01	21.20	19.85	21.18	+6.81%	507,920
2025-08-11	20.42	20.55	19.81	19.83	-1.88%	462,612

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+18.34%). Worst month: Feb (-3.82%). Based on 5 years of daily data (2022–2026).

Jan+0.51%
Feb-3.82%
Mar+0.61%
Apr-1.49%
May+0.56%
Jun+6.09%
Jul+1.97%
Aug+4.50%
Sep-2.76%
Oct-1.24%
Nov+7.00%
Dec+18.34%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Photronics Inc's (PLAB) latest close?

32.65 on 2026-08-07, from the Closelook data lake's daily price record.

What is PLAB's 52-week high and low?

56.00 high and 19.50 low over the trailing 52 weeks, as of 2026-08-07.

What is Photronics Inc's strongest and weakest month historically?

Historically, PLAB's strongest calendar month has been Dec (average +18.34%) and its weakest Feb (average -3.82%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.