5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+13.54%
3 MONTH PERFORMANCE
-35.67%
6 MONTH PERFORMANCE
-13.76%
YEAR-TO-DATE PERFORMANCE
+4.56%
1 YEAR PERFORMANCE
+56.72%
Photronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $33.38 | $33.47 (0.27%) | $33.67 | $33.10 | 27.47 K | |
| 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 |
| 08/04/2026 | $32.34 | $32.61 (0.83%) | $32.89 | $31.86 | 1.02 M | $1.89 B |
| 08/03/2026 | $29.51 | $31.36 (6.27%) | $31.48 | $29.44 | 953.70 K | $1.82 B |
| 07/31/2026 | $30.31 | $30.29 (-0.07%) | $30.84 | $29.54 | 972.02 K | $1.76 B |
| 07/30/2026 | $29.30 | $29.58 (0.96%) | $29.99 | $29.00 | 842.92 K | $1.71 B |
| 07/29/2026 | $28.80 | $27.94 (-2.99%) | $29.20 | $27.77 | 1.12 M | $1.62 B |
| 07/28/2026 | $28.47 | $29.15 (2.39%) | $29.20 | $27.79 | 1.15 M | $1.69 B |
| 07/27/2026 | $30.46 | $29.79 (-2.2%) | $30.59 | $28.93 | 824.15 K | $1.73 B |
| 07/24/2026 | $31.03 | $30.33 (-2.26%) | $31.03 | $30.03 | 898.20 K | $1.76 B |
| 07/23/2026 | $30.82 | $30.94 (0.39%) | $31.50 | $30.53 | 727.46 K | $1.79 B |
| 07/22/2026 | $30.36 | $31.24 (2.9%) | $31.64 | $30.11 | 806.23 K | $1.81 B |
| 07/21/2026 | $30.00 | $31.34 (4.47%) | $31.42 | $29.78 | 1.08 M | $1.82 B |
| 07/20/2026 | $29.40 | $28.94 (-1.56%) | $29.59 | $28.83 | 753.00 K | $1.68 B |
| 07/17/2026 | $27.62 | $28.85 (4.45%) | $29.54 | $27.61 | 821.50 K | $1.67 B |
| 07/16/2026 | $28.60 | $29.02 (1.47%) | $29.44 | $28.54 | 1.01 M | $1.68 B |
| 07/15/2026 | $29.91 | $29.77 (-0.47%) | $30.26 | $28.66 | 913.40 K | $1.73 B |
| 07/14/2026 | $29.82 | $29.47 (-1.17%) | $29.92 | $28.67 | 885.44 K | $1.71 B |
| 07/13/2026 | $28.99 | $28.56 (-1.48%) | $29.16 | $28.47 | 919.90 K | $1.66 B |
| 07/10/2026 | $28.60 | $29.90 (4.55%) | $30.10 | $28.58 | 993.60 K | $1.73 B |
| 07/09/2026 | $29.43 | $29.19 (-0.82%) | $29.88 | $29.01 | 996.72 K | $1.69 B |
| 07/08/2026 | $27.20 | $28.14 (3.46%) | $28.22 | $27.10 | 1.23 M | $1.63 B |
| 07/07/2026 | $28.00 | $27.55 (-1.61%) | $28.61 | $27.20 | 1.69 M | $1.60 B |
| 07/06/2026 | $29.44 | $29.20 (-0.82%) | $29.99 | $28.90 | 1.64 M | $1.69 B |
| 07/02/2026 | $30.43 | $28.86 (-5.16%) | $30.84 | $28.28 | 1.57 M | $1.67 B |
| 07/01/2026 | $31.10 | $30.31 (-2.54%) | $31.88 | $30.17 | 1.32 M | $1.76 B |
| 06/30/2026 | $31.60 | $32.53 (2.94%) | $32.70 | $31.40 | 988.20 K | $1.89 B |
| 06/29/2026 | $30.86 | $31.28 (1.36%) | $31.50 | $29.58 | 1.50 M | $1.81 B |
| 06/26/2026 | $31.24 | $30.69 (-1.76%) | $31.52 | $29.94 | 4.36 M | $1.78 B |
| 06/25/2026 | $32.25 | $32.85 (1.86%) | $33.43 | $31.13 | 1.17 M | $1.90 B |
| 06/24/2026 | $31.74 | $31.65 (-0.28%) | $32.03 | $30.90 | 1.23 M | $1.83 B |
| 06/23/2026 | $31.82 | $31.55 (-0.85%) | $32.65 | $31.27 | 1.20 M | $1.83 B |
| 06/22/2026 | $34.27 | $34.06 (-0.61%) | $34.31 | $32.80 | 1.25 M | $1.97 B |
| 06/18/2026 | $32.89 | $33.63 (2.25%) | $33.79 | $32.40 | 2.27 M | $1.95 B |
| 06/17/2026 | $31.37 | $31.01 (-1.15%) | $32.50 | $30.96 | 1.37 M | $1.80 B |
| 06/16/2026 | $32.82 | $30.43 (-7.28%) | $32.91 | $30.38 | 1.61 M | $1.76 B |
| 06/15/2026 | $32.03 | $32.74 (2.22%) | $33.85 | $32.02 | 1.94 M | $1.90 B |
| 06/12/2026 | $30.79 | $31.78 (3.22%) | $31.98 | $30.13 | 1.20 M | $1.84 B |
| 06/11/2026 | $29.41 | $30.73 (4.49%) | $30.77 | $28.59 | 1.45 M | $1.78 B |
| 06/10/2026 | $29.17 | $28.63 (-1.85%) | $30.39 | $28.48 | 1.27 M | $1.66 B |
| 06/09/2026 | $30.68 | $29.56 (-3.65%) | $32.05 | $28.11 | 1.81 M | $1.71 B |
| 06/08/2026 | $30.57 | $29.96 (-2%) | $30.96 | $29.31 | 2.01 M | $1.74 B |
| 06/05/2026 | $30.43 | $29.15 (-4.21%) | $31.04 | $28.87 | 2.42 M | $1.69 B |
| 06/04/2026 | $31.10 | $31.52 (1.35%) | $31.93 | $30.67 | 1.70 M | $1.83 B |
| 06/03/2026 | $33.89 | $32.11 (-5.25%) | $34.50 | $32.08 | 2.75 M | $1.86 B |
| 06/02/2026 | $32.69 | $33.14 (1.38%) | $33.86 | $32.19 | 3.47 M | $1.92 B |
| 06/01/2026 | $32.38 | $31.87 (-1.58%) | $33.58 | $31.46 | 3.67 M | $1.85 B |
| 05/29/2026 | $34.43 | $32.35 (-6.04%) | $34.46 | $31.80 | 5.83 M | $1.87 B |
| 05/28/2026 | $36.81 | $34.02 (-7.58%) | $38.65 | $34.00 | 10.55 M | $1.97 B |
| 05/27/2026 | $55.09 | $53.51 (-2.87%) | $55.76 | $53.02 | 1.57 M | $3.10 B |
| 05/26/2026 | $53.67 | $54.44 (1.43%) | $54.77 | $51.81 | 1.06 M | $3.16 B |
| 05/22/2026 | $51.81 | $51.46 (-0.68%) | $52.60 | $51.01 | 682.32 K | $2.98 B |
| 05/21/2026 | $49.21 | $51.06 (3.76%) | $51.21 | $48.78 | 1.07 M | $2.96 B |
| 05/20/2026 | $46.94 | $49.83 (6.16%) | $49.87 | $46.83 | 771.00 K | $2.89 B |
| 05/19/2026 | $45.86 | $45.77 (-0.2%) | $47.51 | $44.88 | 697.52 K | $2.65 B |
| 05/18/2026 | $50.86 | $47.53 (-6.55%) | $50.90 | $46.73 | 748.24 K | $2.75 B |
| 05/15/2026 | $49.78 | $50.02 (0.48%) | $50.81 | $48.50 | 943.09 K | $2.90 B |
| 05/14/2026 | $51.99 | $52.01 (0.04%) | $53.08 | $51.00 | 558.15 K | $3.01 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.
