Photronics Inc (PLAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -2.95454545455 | 26.4 | 27.6229 | 24.63 | 424416 | 26.06282751 | CS |
| 4 | 0.89 | 3.59886777194 | 24.73 | 28.05 | 24.36 | 403972 | 25.98249934 | CS |
| 12 | -3.38 | -11.6551724138 | 29 | 29.78 | 23.55 | 440173 | 26.32646613 | CS |
| 26 | -5.13 | -16.6829268293 | 30.75 | 34.16 | 23.55 | 493635 | 27.99281875 | CS |
| 52 | 0.44 | 1.74741858618 | 25.18 | 34.16 | 18.0279 | 519310 | 25.83512726 | CS |
| 156 | 12.31 | 92.486851991 | 13.31 | 34.16 | 12.18 | 608000 | 20.35076482 | CS |
| 260 | 15.72 | 158.787878788 | 9.9 | 34.16 | 8.31 | 573445 | 17.29349223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.62 | 0.4 | 1.59 | 25.97 | 26.23 | 24.88 | 650418 |
| 1721946900 | 25.22 | -0.29 | -1.14 | 25.32 | 26.16 | 24.63 | 644793 |
| 1721860500 | 25.51 | -1.81 | -6.63 | 27.09 | 27.28 | 25.46 | 436045 |
| 1721774100 | 27.32 | 0.2 | 0.74 | 26.93 | 27.6229 | 26.72 | 385357 |
| 1721687700 | 27.12 | 1.3 | 5.03 | 26.22 | 27.14 | 26.0101 | 353318 |
| 1721428500 | 25.82 | -0.52 | -1.97 | 26.4 | 26.5 | 25.73 | 302566 |
| 1721342100 | 26.34 | -0.37 | -1.39 | 26.95 | 27.22 | 26.0157 | 368289 |
| 1721255700 | 26.71 | -1.28 | -4.57 | 27.26 | 27.87 | 26.61 | 461268 |
| 1721169300 | 27.99 | 1.08 | 4.01 | 27.16 | 28.05 | 27.07 | 378110 |
| 1721082900 | 26.91 | 0.38 | 1.43 | 26.68 | 27.47 | 26.39 | 455867 |
| 1720823700 | 26.53 | 0.44 | 1.69 | 26.39 | 27.05 | 26.08 | 341995 |
| 1720737300 | 26.09 | 0.29 | 1.12 | 26.39 | 26.39 | 25.84 | 333596 |
| 1720650900 | 25.8 | 0.46 | 1.82 | 25.56 | 25.83 | 25.4105 | 268701 |
| 1720564500 | 25.34 | -0.56 | -2.16 | 25.9 | 25.92 | 25.27 | 427546 |
| 1720478100 | 25.9 | 0.42 | 1.65 | 25.87 | 26.15 | 25.74 | 409835 |
| 1720218900 | 25.48 | 0.31 | 1.23 | 25.24 | 25.58 | 24.91 | 408533 |
| 1720040640 | 25.17 | -0.02 | -0.08 | 25.47 | 25.64 | 24.96 | 192040 |
| 1719959700 | 25.19 | 0.71 | 2.90 | 24.43 | 25.32 | 24.43 | 470992 |
| 1719873300 | 24.48 | -0.3 | -1.21 | 24.73 | 24.96 | 24.36 | 632645 |
| 1719614100 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1719527700 | 24.78 | 0.1 | 0.41 | 24.77 | 24.94 | 24.46 | 284987 |
| 1719441300 | 24.68 | 0.04 | 0.16 | 24.43 | 24.87 | 24.43 | 352142 |
| 1719354900 | 24.64 | 0.17 | 0.69 | 24.51 | 24.72 | 24.21 | 334998 |
| 1719268500 | 24.47 | -0.47 | -1.88 | 24.85 | 24.93 | 24.44 | 362916 |
| 1719009300 | 24.94 | 0.48 | 1.96 | 24.4 | 25.015 | 24.15 | 1331196 |
| 1718922900 | 24.46 | -0.47 | -1.89 | 24.64 | 24.89 | 24.3 | 338226 |
| 1718750100 | 24.93 | -0.21 | -0.84 | 25.17 | 25.38 | 24.88 | 361336 |
| 1718663700 | 25.14 | 0.55 | 2.24 | 24.59 | 25.165 | 24.165 | 548157 |
| 1718404500 | 24.59 | -0.72 | -2.84 | 24.94 | 24.99 | 24.48 | 548762 |
| 1718318100 | 25.31 | -1.25 | -4.71 | 24.9 | 26.12 | 24.76 | 523202 |
| 1718231700 | 26.56 | 0.58 | 2.23 | 26.98 | 27.29 | 26.34 | 370483 |
| 1718145300 | 25.98 | -0.1 | -0.38 | 25.86 | 26.08 | 25.44 | 278553 |
| 1718058900 | 26.08 | 0.35 | 1.36 | 25.28 | 26.22 | 25.28 | 386564 |
| 1717799700 | 25.73 | -0.18 | -0.69 | 25.51 | 25.94 | 25.39 | 355989 |
| 1717713300 | 25.91 | -0.57 | -2.15 | 26.28 | 26.31 | 25.58 | 489657 |
| 1717626900 | 26.48 | 0.09 | 0.34 | 26.87 | 26.91 | 26.19 | 696621 |
| 1717540500 | 26.39 | -0.52 | -1.93 | 26.74 | 26.8 | 26.2325 | 585745 |
| 1717454100 | 26.91 | -0.44 | -1.61 | 27.82 | 27.82 | 26.71 | 432793 |
| 1717194900 | 27.35 | 0.24 | 0.89 | 27.13 | 27.49 | 26.21 | 553871 |
| 1717108500 | 27.11 | 0.39 | 1.46 | 26.86 | 27.71 | 26.7 | 402571 |
| 1717022100 | 26.72 | -0.57 | -2.09 | 27.07 | 27.39 | 26.68 | 741188 |
| 1716935700 | 27.29 | 0.91 | 3.45 | 26.91 | 27.3496 | 26.284 | 627180 |
| 1716590100 | 26.38 | 0.64 | 2.49 | 26.14 | 26.78 | 26.01 | 467793 |
| 1716503700 | 25.74 | -0.58 | -2.20 | 26.31 | 27.35 | 25.54 | 856785 |
| 1716417300 | 26.32 | -1.94 | -6.86 | 23.63 | 26.67 | 23.55 | 1767039 |
| 1716330900 | 28.26 | -0.67 | -2.32 | 28.61 | 28.66 | 28.05 | 360123 |
| 1716244500 | 28.93 | 0.29 | 1.01 | 28.64 | 29.51 | 28.64 | 274492 |
| 1715985300 | 28.64 | 0.03 | 0.10 | 28.9 | 28.9 | 28.35 | 276561 |
| 1715898900 | 28.61 | -0.71 | -2.42 | 29.26 | 29.32 | 28.59 | 294250 |
| 1715812500 | 29.32 | 0.22 | 0.76 | 29.5 | 29.59 | 28.98 | 214849 |
| 1715726100 | 29.1 | 0.1 | 0.34 | 29.13 | 29.29 | 28.772 | 214881 |
| 1715639700 | 29 | 0.08 | 0.28 | 29.14 | 29.3799 | 28.9274 | 172527 |
| 1715380500 | 28.92 | -0.41 | -1.40 | 29.51 | 29.78 | 28.85 | 204743 |
| 1715294100 | 29.33 | -0.05 | -0.17 | 29.5 | 29.5194 | 29.05 | 227098 |
| 1715207700 | 29.38 | 0.36 | 1.24 | 28.6 | 29.38 | 28.54 | 242654 |
| 1715121300 | 29.02 | -0.01 | -0.03 | 29.25 | 29.64 | 28.985 | 294360 |
| 1715034900 | 29.03 | 0.25 | 0.87 | 28.94 | 29.4 | 28.891 | 252520 |
| 1714775700 | 28.78 | 0.64 | 2.27 | 29 | 29.13 | 28.5436 | 350353 |
| 1714689300 | 28.14 | 1.23 | 4.57 | 27.37 | 28.23 | 27.08 | 317300 |
| 1714602900 | 26.91 | -0.5 | -1.82 | 26.63 | 28 | 26.23 | 491945 |
| 1714516500 | 27.41 | -1.17 | -4.09 | 28.41 | 28.4763 | 27.38 | 322852 |
| 1714430100 | 28.58 | 0.3 | 1.06 | 28.34 | 28.58 | 27.95 | 239532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
