MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLAB — Photronics Inc
NasdaqPhotronics Inc
$30.11
-0.71(-2.30%)
- O
- 30.29
- H
- 30.50
- L
- 29.77
- V
- 601.64K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.11
Period Return+61.27%
Period High$56.00
Period Low$16.59
Avg Daily Volume1.06M
Total Trading Days365
PLAB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.29 | $30.50 | $29.77 | $30.11 | $-0.71 | -2.30% | 601,643 | $30.06 | $29.77 $30.50 |
| Oct 6, 2026 | $31.35 | $31.35 | $30.57 | $30.82 | $-0.25 | -0.80% | 562,459 | $30.89 | $30.57 $31.35 |
| Oct 5, 2026 | $31.40 | $31.40 | $30.51 | $31.07 | $-0.42 | -1.33% | 723,841 | $31.06 | $30.51 $31.40 |
| Oct 2, 2026 | $31.73 | $31.83 | $31.21 | $31.49 | +$0.66 | +2.14% | 737,332 | $31.50 | $31.21 $31.83 |
| Oct 1, 2026 | $30.87 | $31.68 | $30.67 | $30.83 | +$0.05 | +0.16% | 1,700,810 | $30.95 | $30.67 $31.68 |
| Sep 30, 2026 | $31.25 | $31.26 | $30.49 | $30.78 | $-0.29 | -0.93% | 672,030 | $30.76 | $30.49 $31.26 |
| Sep 29, 2026 | $31.00 | $31.09 | $30.51 | $31.07 | +$0.57 | +1.87% | 712,938 | $30.88 | $30.51 $31.09 |
| Sep 28, 2026 | $30.25 | $30.58 | $29.64 | $30.50 | +$0.10 | +0.33% | 872,124 | $30.32 | $29.64 $30.58 |
| Sep 25, 2026 | $30.11 | $30.54 | $29.83 | $30.40 | +$0.59 | +1.98% | 623,866 | $30.30 | $29.83 $30.54 |
| Sep 24, 2026 | $29.95 | $30.06 | $29.38 | $29.81 | $-0.54 | -1.78% | 575,194 | $29.77 | $29.38 $30.06 |
| Sep 23, 2026 | $30.34 | $30.39 | $29.49 | $30.35 | $-0.07 | -0.23% | 771,244 | $30.10 | $29.49 $30.39 |
| Sep 22, 2026 | $29.28 | $30.51 | $29.00 | $30.42 | +$1.08 | +3.68% | 988,023 | $30.17 | $29.00 $30.51 |
| Sep 21, 2026 | $29.62 | $29.62 | $29.00 | $29.34 | +$0.23 | +0.79% | 666,767 | $29.32 | $29.00 $29.62 |
| Sep 18, 2026 | $28.76 | $29.17 | $28.50 | $29.11 | +$0.60 | +2.10% | 1,224,427 | $28.96 | $28.50 $29.17 |
| Sep 17, 2026 | $28.36 | $28.65 | $28.10 | $28.51 | +$0.66 | +2.37% | 795,945 | $28.43 | $28.10 $28.65 |
| Sep 16, 2026 | $27.49 | $28.41 | $27.38 | $27.85 | +$0.59 | +2.16% | 1,084,918 | $27.84 | $27.38 $28.41 |
| Sep 15, 2026 | $27.54 | $27.78 | $26.93 | $27.26 | +$0.10 | +0.37% | 841,380 | $27.19 | $26.93 $27.78 |
| Sep 14, 2026 | $27.33 | $27.85 | $27.14 | $27.16 | $-1.83 | -6.31% | 1,074,808 | $27.39 | $27.14 $27.85 |
| Sep 11, 2026 | $28.79 | $29.28 | $28.59 | $28.99 | +$0.61 | +2.15% | 621,490 | $29.02 | $28.59 $29.28 |
| Sep 10, 2026 | $28.40 | $28.67 | $28.12 | $28.38 | $-0.72 | -2.47% | 771,704 | $28.45 | $28.12 $28.67 |
| Sep 9, 2026 | $29.12 | $29.68 | $28.89 | $29.10 | $-0.26 | -0.89% | 823,252 | $29.10 | $28.89 $29.68 |
| Sep 8, 2026 | $29.77 | $29.98 | $29.06 | $29.36 | +$0.23 | +0.79% | 1,008,765 | $29.41 | $29.06 $29.98 |
| Sep 4, 2026 | $28.70 | $29.19 | $28.33 | $29.13 | +$0.95 | +3.37% | 1,056,182 | $28.88 | $28.33 $29.19 |
| Sep 3, 2026 | $27.73 | $28.39 | $27.35 | $28.18 | +$0.31 | +1.11% | 836,441 | $28.05 | $27.35 $28.39 |
| Sep 2, 2026 | $27.41 | $28.10 | $27.30 | $27.87 | +$0.54 | +1.98% | 1,210,680 | $27.79 | $27.30 $28.10 |
| Sep 1, 2026 | $27.69 | $27.85 | $27.06 | $27.33 | $-0.81 | -2.88% | 3,002,295 | $27.32 | $27.06 $27.85 |
| Aug 31, 2026 | $28.04 | $29.37 | $27.76 | $28.14 | +$0.41 | +1.48% | 2,022,600 | $28.24 | $27.76 $29.37 |
| Aug 28, 2026 | $30.01 | $30.01 | $27.45 | $27.73 | $-2.53 | -8.36% | 2,638,673 | $28.14 | $27.45 $30.01 |
| Aug 27, 2026 | $30.12 | $31.10 | $29.46 | $30.26 | +$0.01 | +0.03% | 2,604,646 | $30.02 | $29.46 $31.10 |
| Aug 26, 2026 | $37.26 | $37.91 | $29.86 | $30.25 | +$0.93 | +3.17% | 8,327,606 | $31.86 | $29.86 $37.91 |