Photronics Stock Price History
NASDAQ: PLABTechnologySemiconductorsUSD
29.62-0.09 (-0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLAB price history at a glance
The price history for Photronics (PLAB) on this page begins on March 9, 1987, when the stock closed at $3.08; it most recently closed at $29.62 on October 5, 2026. The highest price in this record is $56.00, reached on May 11, 2026; the latest close is 47.1% below that peak. Across the 38 complete calendar years in the table, PLAB finished higher in 22 and lower in 16. Its best year was 1989 (+271.4%) and its worst was 2008 (-82.3%).
Over roughly 40 years the share price changed +860.7%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, PLAB has gained 23.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $56.00
- Date of high
- May 11, 2026
- Low since 1987
- $0.33
- Date of low
- Nov 24, 2008
- 52-week high
- $56.00
- 52-week low
- $20.05
- IPO year
- 1987
- Last close
- $29.62
PLAB returns
1 week
-5.94%
1 month
+1.79%
3 months
-0.94%
6 months
-34.03%
Year to date
-7.44%
1 year
+23.47%
3 years
+46.06%
5 years
+124.73%
PLAB price return, excluding dividends.
PLAB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.62 | -11.34% |
| 2025 | 33.41 | +38.52% |
| 2024 | 24.12 | -23.11% |
| 2023 | 31.37 | +86.39% |
| 2022 | 16.83 | -10.72% |
| 2021 | 18.85 | +68.91% |
| 2020 | 11.16 | -27.53% |
| 2019 | 15.40 | +59.09% |
| 2018 | 9.68 | +13.48% |
| 2017 | 8.53 | -24.51% |
| 2016 | 11.30 | -9.24% |
| 2015 | 12.45 | +52.39% |
| 2014 | 8.17 | -7.58% |
| 2013 | 8.84 | +50.60% |
| 2012 | 5.87 | -3.45% |
| 2011 | 6.08 | +2.88% |
| 2010 | 5.91 | +32.81% |
| 2009 | 4.45 | +117.07% |
| 2008 | 2.05 | -82.27% |
| 2007 | 11.56 | -29.25% |
| 2006 | 16.34 | +8.50% |
| 2005 | 15.06 | -8.73% |
| 2004 | 16.50 | -17.21% |
| 2003 | 19.93 | +39.37% |
| 2002 | 14.30 | -58.68% |
| 2001 | 34.61 | +47.67% |
| 2000 | 23.44 | -18.12% |
| 1999 | 28.63 | +19.43% |
| 1998 | 23.97 | -1.16% |
| 1997 | 24.25 | +73.99% |
| 1996 | 13.94 | +4.21% |
| 1995 | 13.38 | +34.87% |
| 1994 | 9.92 | +85.94% |
| 1993 | 5.33 | +45.45% |
| 1992 | 3.67 | -10.20% |
| 1991 | 4.08 | +46.27% |
| 1990 | 2.79 | +71.80% |
| 1989 | 1.63 | +271.43% |
| 1988 | 0.4375 | -52.27% |
| 1987* | 0.9167 | -70.27% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
PLAB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.06 | 30.23 | 29.48 | 29.62 | -0.30% | |
| 29.51 | 30.37 | 29.29 | 29.71 | -1.33% | |
| 30.20 | 30.50 | 29.77 | 30.11 | -2.30% | |
| 31.35 | 31.35 | 30.57 | 30.82 | -0.80% | |
| 31.40 | 31.40 | 30.51 | 31.07 | -1.33% | |
| 31.73 | 31.83 | 31.21 | 31.49 | +2.14% | |
| 30.87 | 31.68 | 30.67 | 30.83 | +0.16% | |
| 31.25 | 31.26 | 30.49 | 30.78 | -0.93% | |
| 31.00 | 31.09 | 30.51 | 31.07 | +1.87% | |
| 30.25 | 30.58 | 29.64 | 30.50 | +0.33% | |
| 30.11 | 30.54 | 29.83 | 30.40 | +1.98% | |
| 29.95 | 30.06 | 29.38 | 29.81 | -1.78% | |
| 30.34 | 30.39 | 29.49 | 30.35 | -0.23% | |
| 29.28 | 30.51 | 29.00 | 30.42 | +3.68% | |
| 29.62 | 29.62 | 29.00 | 29.34 | +0.79% | |
| 28.76 | 29.17 | 28.50 | 29.11 | +2.10% | |
| 28.36 | 28.65 | 28.10 | 28.51 | +2.37% | |
| 27.49 | 28.41 | 27.38 | 27.85 | +2.16% | |
| 27.54 | 27.78 | 26.93 | 27.26 | +0.37% | |
| 27.33 | 27.85 | 27.14 | 27.16 | -6.31% | |
| 28.79 | 29.28 | 28.59 | 28.99 | +2.15% | |
| 28.40 | 28.67 | 28.12 | 28.38 | -2.47% | |
| 29.12 | 29.68 | 28.89 | 29.10 | -0.89% | |
| 29.77 | 29.98 | 29.06 | 29.36 | +0.79% | |
| 28.70 | 29.19 | 28.33 | 29.13 | +3.37% | |
| 27.73 | 28.39 | 27.35 | 28.18 | +1.11% | |
| 27.41 | 28.10 | 27.30 | 27.87 | +1.98% | |
| 27.69 | 27.85 | 27.06 | 27.33 | -2.88% | |
| 28.04 | 29.37 | 27.76 | 28.14 | +1.48% | |
| 30.01 | 30.01 | 27.45 | 27.73 | -8.36% | |
| 30.12 | 31.10 | 29.46 | 30.26 | +0.03% | |
| 37.26 | 37.91 | 29.86 | 30.25 | +3.17% | |
| 30.30 | 30.69 | 29.21 | 29.32 | -0.71% | |
| 30.11 | 30.27 | 29.25 | 29.53 | -3.21% | |
| 31.14 | 31.43 | 30.22 | 30.51 | -0.03% | |
| 30.24 | 30.81 | 29.91 | 30.52 | -0.59% | |
| 32.34 | 32.55 | 30.58 | 30.70 | -3.70% | |
| 31.98 | 32.72 | 31.10 | 31.88 | -5.12% | |
| 33.51 | 33.87 | 33.24 | 33.60 | +0.84% | |
| 33.38 | 33.65 | 32.77 | 33.32 | -0.48% | |
| 33.28 | 33.98 | 33.28 | 33.48 | -0.03% | |
| 33.89 | 34.04 | 33.03 | 33.49 | +1.52% | |
| 33.00 | 33.08 | 32.35 | 32.99 | +2.84% | |
| 33.06 | 33.06 | 31.81 | 32.08 | -1.75% | |
| 32.62 | 33.20 | 32.35 | 32.65 | +2.35% | |
| 31.53 | 32.76 | 30.83 | 31.90 | -0.22% | |
| 32.01 | 32.80 | 31.80 | 31.97 | -1.96% | |
| 32.34 | 32.89 | 31.86 | 32.61 | +3.99% | |
| 29.51 | 31.48 | 29.44 | 31.36 | +3.53% | |
| 30.31 | 30.84 | 29.54 | 30.29 | +2.40% | |
| 29.30 | 29.99 | 29.00 | 29.58 | +5.87% | |
| 28.80 | 29.20 | 27.77 | 27.94 | -4.15% | |
| 28.47 | 29.20 | 27.79 | 29.15 | -2.12% | |
| 30.46 | 30.59 | 28.93 | 29.78 | -1.81% | |
| 31.03 | 31.03 | 30.03 | 30.33 | -1.97% | |
| 30.82 | 31.50 | 30.53 | 30.94 | -0.96% | |
| 30.36 | 31.64 | 30.11 | 31.24 | -0.32% | |
| 30.00 | 31.42 | 29.78 | 31.34 | +8.29% | |
| 29.40 | 29.59 | 28.83 | 28.94 | +0.31% | |
| 27.62 | 29.54 | 27.61 | 28.85 | -0.59% | |
| 28.60 | 29.44 | 28.54 | 29.02 | -2.52% | |
| 29.91 | 30.26 | 28.66 | 29.77 | +1.02% | |
| 29.82 | 29.92 | 28.67 | 29.47 | +3.19% | |
| 28.99 | 29.16 | 28.47 | 28.56 | -4.48% | |
| 28.60 | 30.10 | 28.58 | 29.90 | +2.43% | |
| 29.43 | 29.88 | 29.01 | 29.19 | +3.73% | |
| 27.20 | 28.22 | 27.10 | 28.14 | +2.14% | |
| 28.00 | 28.61 | 27.20 | 27.55 | -5.65% | |
| 29.44 | 29.99 | 28.90 | 29.20 | +1.18% | |
| 30.43 | 30.84 | 28.28 | 28.86 | -4.78% | |
| 31.10 | 31.88 | 30.17 | 30.31 | -6.82% | |
| 31.60 | 32.70 | 31.40 | 32.53 | +4.00% | |
| 30.86 | 31.50 | 29.58 | 31.28 | +1.92% | |
| 31.24 | 31.52 | 29.94 | 30.69 | -6.58% | |
| 32.25 | 33.43 | 31.13 | 32.85 | +3.79% | |
| 31.74 | 32.03 | 30.90 | 31.65 | +0.32% | |
| 31.82 | 32.65 | 31.27 | 31.55 | -7.37% | |
| 34.27 | 34.31 | 32.80 | 34.06 | +1.28% | |
| 32.89 | 33.79 | 32.40 | 33.63 | +8.45% | |
| 31.37 | 32.50 | 30.96 | 31.01 | +1.91% | |
| 32.82 | 32.91 | 30.38 | 30.43 | -7.06% | |
| 32.03 | 33.85 | 32.02 | 32.74 | +3.02% | |
| 30.79 | 31.98 | 30.13 | 31.78 | +3.42% | |
| 29.41 | 30.77 | 28.59 | 30.73 | +7.33% | |
| 29.17 | 30.39 | 28.48 | 28.63 | -3.15% | |
| 30.68 | 32.05 | 28.11 | 29.56 | -1.34% | |
| 30.57 | 30.96 | 29.31 | 29.96 | +2.78% | |
| 30.43 | 31.04 | 28.87 | 29.15 | -7.52% | |
| 31.10 | 31.93 | 30.67 | 31.52 | -1.84% | |
| 33.89 | 34.50 | 32.08 | 32.11 | -3.11% | |
| 32.69 | 33.86 | 32.19 | 33.14 | +3.98% | |
| 32.38 | 33.58 | 31.46 | 31.87 | -1.48% | |
| 34.43 | 34.46 | 31.80 | 32.35 | -4.91% | |
| 36.81 | 38.65 | 34.00 | 34.02 | -36.42% | |
| 55.09 | 55.76 | 53.02 | 53.51 | -1.71% | |
| 53.67 | 54.77 | 51.81 | 54.44 | +5.79% | |
| 51.81 | 52.60 | 51.01 | 51.46 | +0.78% | |
| 49.21 | 51.21 | 48.78 | 51.06 | +2.47% | |
| 46.94 | 49.87 | 46.83 | 49.83 | +8.87% | |
| 45.86 | 47.51 | 44.88 | 45.77 | -3.70% | |
| 50.86 | 50.90 | 46.73 | 47.53 | -4.98% | |
| 49.78 | 50.81 | 48.50 | 50.02 | -3.83% | |
| 51.99 | 53.08 | 51.00 | 52.01 | +0.29% | |
| 53.53 | 54.06 | 51.70 | 51.86 | -0.23% | |
| 53.42 | 53.71 | 50.20 | 51.98 | -5.42% | |
| 54.91 | 56.00 | 54.00 | 54.96 | +2.46% | |
| 51.72 | 53.92 | 51.20 | 53.64 | +6.51% | |
| 52.74 | 52.74 | 49.88 | 50.36 | -3.32% | |
| 52.40 | 53.00 | 50.92 | 52.09 | +2.14% | |
| 50.78 | 51.27 | 50.33 | 51.00 | +3.07% | |
| 50.30 | 50.72 | 48.95 | 49.48 | -1.36% | |
| 49.48 | 50.58 | 48.25 | 50.16 | +1.37% | |
| 48.66 | 49.67 | 47.49 | 49.48 | +3.58% | |
| 48.86 | 48.86 | 47.43 | 47.77 | -0.75% | |
| 48.87 | 50.48 | 46.18 | 48.13 | -6.36% | |
| 52.05 | 52.60 | 50.18 | 51.40 | -1.66% | |
| 51.21 | 52.79 | 50.51 | 52.27 | +3.55% | |
| 50.00 | 51.59 | 49.26 | 50.48 | +0.82% | |
| 50.32 | 51.05 | 48.43 | 50.07 | +1.07% | |
| 49.17 | 50.75 | 49.01 | 49.54 | +0.53% | |
| 48.29 | 49.62 | 48.17 | 49.28 | +1.86% | |
| 47.12 | 48.55 | 46.18 | 48.38 | +5.54% | |
| 45.86 | 46.45 | 45.34 | 45.84 | -0.04% | |
| 44.77 | 45.89 | 44.33 | 45.86 | +0.33% | |
| 46.45 | 46.49 | 44.37 | 45.71 | +0.09% | |
| 44.77 | 45.86 | 44.32 | 45.67 | +1.71% | |
| 45.18 | 45.92 | 44.67 | 44.90 | +0.94% | |
| 43.32 | 44.79 | 43.22 | 44.48 | +2.75% | |
| 43.27 | 44.19 | 42.30 | 43.29 | +7.50% | |
| 39.90 | 40.38 | 39.19 | 40.27 | -0.54% | |
| 40.88 | 41.35 | 39.67 | 40.49 | -0.88% | |
| 38.37 | 41.41 | 38.23 | 40.85 | -0.07% | |
| 41.31 | 42.74 | 40.81 | 40.88 | +1.16% | |
| 37.86 | 40.48 | 37.79 | 40.41 | +9.28% | |
| 39.70 | 40.20 | 36.63 | 36.98 | -6.62% | |
| 39.10 | 40.41 | 39.00 | 39.60 | -0.40% | |
| 41.54 | 42.72 | 39.60 | 39.76 | -8.09% | |
| 42.67 | 43.63 | 42.03 | 43.26 | +1.74% | |
| 38.47 | 43.40 | 38.47 | 42.52 | +8.28% | |
| 37.44 | 39.86 | 37.08 | 39.27 | +8.06% | |
| 37.24 | 37.55 | 35.80 | 36.34 | -1.73% | |
| 34.92 | 37.61 | 34.20 | 36.98 | +4.43% | |
| 34.66 | 35.97 | 34.66 | 35.41 | +2.10% | |
| 34.71 | 35.34 | 34.00 | 34.68 | +0.52% | |
| 34.68 | 34.90 | 33.97 | 34.50 | +2.83% | |
| 33.53 | 34.01 | 32.95 | 33.55 | +1.57% | |
| 33.48 | 33.73 | 32.53 | 33.03 | -3.95% | |
| 33.91 | 34.99 | 33.59 | 34.39 | +0.85% | |
| 34.15 | 35.34 | 33.85 | 34.10 | -0.32% | |
| 32.26 | 34.38 | 31.80 | 34.21 | +4.30% | |
| 33.50 | 34.89 | 32.62 | 32.80 | -6.66% | |
| 36.94 | 37.39 | 34.40 | 35.14 | -7.50% | |
| 36.37 | 38.20 | 36.08 | 37.99 | +7.74% | |
| 35.04 | 35.55 | 34.00 | 35.26 | -4.52% | |
| 36.35 | 37.77 | 35.92 | 36.93 | -1.34% | |
| 37.57 | 38.65 | 36.76 | 37.43 | -3.18% | |
| 42.99 | 43.34 | 37.53 | 38.66 | -11.27% | |
| 39.30 | 45.40 | 38.51 | 43.57 | +14.69% | |
| 37.61 | 39.77 | 36.65 | 37.99 | +2.59% | |
| 37.98 | 37.98 | 36.20 | 37.03 | -2.55% | |
| 36.90 | 38.46 | 36.83 | 38.00 | +2.01% | |
| 37.06 | 37.53 | 36.00 | 37.25 | -0.80% | |
| 38.63 | 39.48 | 36.97 | 37.55 | -2.77% | |
| 38.04 | 38.93 | 36.88 | 38.62 | -0.46% | |
| 37.13 | 39.04 | 36.53 | 38.80 | +4.02% | |
| 38.32 | 38.92 | 36.82 | 37.30 | -2.10% | |
| 38.56 | 39.00 | 36.96 | 38.10 | +1.44% | |
| 37.77 | 38.67 | 36.80 | 37.56 | +0.05% | |
| 37.18 | 37.73 | 36.61 | 37.54 | +0.81% | |
| 35.05 | 37.42 | 34.87 | 37.24 | +8.29% | |
| 33.21 | 34.54 | 32.50 | 34.39 | +1.36% | |
| 35.20 | 36.70 | 33.00 | 33.93 | -3.58% | |
| 36.95 | 38.09 | 34.10 | 35.19 | -2.52% | |
| 34.12 | 36.39 | 34.00 | 36.10 | +4.43% | |
| 34.42 | 36.16 | 34.35 | 34.57 | -2.01% | |
| 36.00 | 36.39 | 33.40 | 35.28 | -1.84% | |
| 36.30 | 36.59 | 35.08 | 35.94 | +0.90% | |
| 35.18 | 36.05 | 34.78 | 35.62 | +2.68% | |
| 34.72 | 35.98 | 33.90 | 34.69 | -0.09% | |
| 36.17 | 36.18 | 34.20 | 34.72 | -4.01% | |
| 37.86 | 38.45 | 35.22 | 36.17 | -0.22% | |
| 35.19 | 36.90 | 34.27 | 36.25 | +5.26% | |
| 33.89 | 34.80 | 33.33 | 34.44 | -0.26% | |
| 34.91 | 35.47 | 33.80 | 34.53 | +0.91% | |
| 32.84 | 34.75 | 32.53 | 34.22 | +8.91% | |
| 32.89 | 33.69 | 31.08 | 31.42 | -5.90% | |
| 33.70 | 34.80 | 33.00 | 33.39 | -0.92% | |
| 32.82 | 33.84 | 32.26 | 33.70 | +1.11% | |
| 31.94 | 33.43 | 31.90 | 33.33 | +4.88% | |
| 34.43 | 34.72 | 31.50 | 31.78 | -8.84% | |
| 34.58 | 35.14 | 33.82 | 34.86 | -0.97% | |
| 34.14 | 35.77 | 33.75 | 35.20 | +5.45% | |
| 34.02 | 34.99 | 33.20 | 33.38 | -0.09% | |
| 33.09 | 33.71 | 32.43 | 33.41 | +4.41% | |
| 33.85 | 34.40 | 31.93 | 32.00 | -5.04% | |
| 33.28 | 33.95 | 33.00 | 33.70 | +2.21% | |
| 33.38 | 33.80 | 32.76 | 32.97 | -2.25% | |
| 33.81 | 34.17 | 33.56 | 33.73 | +0.18% | |
| 34.20 | 34.20 | 33.11 | 33.67 | -1.55% | |
| 34.06 | 34.43 | 33.85 | 34.20 | -0.64% | |
| 33.98 | 34.66 | 33.30 | 34.42 | +4.02% | |
| 32.78 | 33.56 | 32.68 | 33.09 | +0.67% | |
| 34.00 | 34.05 | 32.87 | 32.87 | -0.27% | |
| 34.42 | 34.70 | 32.40 | 32.96 | -4.07% | |
| 36.49 | 36.77 | 33.92 | 34.36 | -6.50% | |
| 36.76 | 37.89 | 36.02 | 36.75 | +1.21% | |
| 39.45 | 39.80 | 35.69 | 36.31 | -8.47% | |
| 37.45 | 39.67 | 36.77 | 39.67 | +6.21% | |
| 32.18 | 38.15 | 31.75 | 37.35 | +45.39% | |
| 25.11 | 25.80 | 25.03 | 25.69 | +1.74% | |
| 24.20 | 25.33 | 24.20 | 25.25 | +4.55% | |
| 24.22 | 24.43 | 24.00 | 24.15 | +0.54% | |
| 24.04 | 24.31 | 23.84 | 24.02 | -0.91% | |
| 23.44 | 24.27 | 23.10 | 24.24 | +3.19% | |
| 22.78 | 23.63 | 22.69 | 23.49 | +4.68% | |
| 22.65 | 22.93 | 22.30 | 22.44 | -2.05% | |
| 22.93 | 22.98 | 22.76 | 22.91 | +0.88% | |
| 22.77 | 23.10 | 22.62 | 22.71 | -0.26% | |
| 22.10 | 22.85 | 21.85 | 22.77 | +4.59% | |
| 21.14 | 21.88 | 21.14 | 21.77 | +3.37% | |
| 20.22 | 21.38 | 20.05 | 21.06 | +3.85% | |
| 21.16 | 21.43 | 20.19 | 20.28 | -1.41% | |
| 20.73 | 21.14 | 20.44 | 20.57 | -0.15% | |
| 20.50 | 20.84 | 20.45 | 20.60 | -0.68% | |
| 21.04 | 21.24 | 20.65 | 20.74 | -1.80% | |
| 20.71 | 21.33 | 20.54 | 21.12 | -1.86% | |
| 22.27 | 22.34 | 21.30 | 21.52 | -4.14% | |
| 22.30 | 22.72 | 22.25 | 22.45 | +2.14% | |
| 22.31 | 22.31 | 21.77 | 21.98 | -2.22% | |
| 22.15 | 22.67 | 21.95 | 22.48 | +3.55% | |
| 22.24 | 22.35 | 21.00 | 21.71 | -4.28% | |
| 23.30 | 23.41 | 22.61 | 22.68 | -2.49% | |
| 22.64 | 23.57 | 22.51 | 23.26 | +2.83% | |
| 23.52 | 23.91 | 22.61 | 22.62 | -6.80% | |
| 24.00 | 24.28 | 23.80 | 24.27 | +1.55% | |
| 23.88 | 24.40 | 23.84 | 23.90 | -0.13% | |
| 24.06 | 24.35 | 23.87 | 23.93 | -0.79% | |
| 24.50 | 24.75 | 23.85 | 24.12 | +0.54% | |
| 23.74 | 24.28 | 23.66 | 23.99 | -0.17% | |
| 24.11 | 24.54 | 23.88 | 24.03 | +0.46% | |
| 24.38 | 24.45 | 23.92 | 23.92 | -0.08% | |
| 22.96 | 24.09 | 22.96 | 23.94 | +3.01% | |
| 24.09 | 24.27 | 22.96 | 23.24 | -4.72% | |
| 24.19 | 24.44 | 23.96 | 24.39 | -0.20% | |
| 23.35 | 24.49 | 23.35 | 24.44 | +5.85% | |
| 23.10 | 23.25 | 22.81 | 23.09 | -1.28% | |
| 23.83 | 24.15 | 23.35 | 23.39 | -0.47% | |
| 23.69 | 23.73 | 22.87 | 23.50 | +1.56% | |
| 22.58 | 23.48 | 22.56 | 23.14 | -0.26% | |
| 22.88 | 23.31 | 22.56 | 23.20 | +6.32% | |
| 23.99 | 24.23 | 21.76 | 21.82 | -9.05% | |
| 23.45 | 24.07 | 23.03 | 23.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLAB chart for longer ranges.