Photronics Inc. Common Stockのデータ

Photronics Inc. Common Stockの基本情報

名前 Photronics Inc. Common Stock
ティッカー PLAB
国 United States
上場年 1987.0
セクター Technology

Photronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.44 13.0 13.44 13.07 325700.0 13.07
2021-02-12 13.29 12.87 13.05 13.27 366700.0 13.27
2021-02-11 13.22 12.48 12.5 13.08 501900.0 13.08
2021-02-10 12.84 12.42 12.55 12.47 367100.0 12.47
2021-02-09 12.71 12.39 12.53 12.55 532400.0 12.55
2021-02-08 12.56 12.09 12.09 12.54 497600.0 12.54
2021-02-05 12.22 11.82 12.15 12.09 332400.0 12.09
2021-02-04 12.06 11.51 11.72 12.04 267600.0 12.04
2021-02-03 11.95 11.6 11.95 11.73 252400.0 11.73
2021-02-02 11.97 11.55 11.87 11.92 271500.0 11.92
2021-02-01 11.76 11.08 11.14 11.68 351000.0 11.68
2021-01-29 11.42 11.05 11.42 11.1 522600.0 11.1
2021-01-28 11.42 11.1 11.32 11.39 569000.0 11.39
2021-01-27 11.44 10.95 11.29 11.18 555500.0 11.18
2021-01-26 11.91 11.48 11.9 11.58 439600.0 11.58
2021-01-25 11.97 11.57 11.95 11.83 305900.0 11.83
2021-01-22 12.05 11.77 11.99 11.92 352600.0 11.92
2021-01-21 12.25 11.98 12.23 12.13 461700.0 12.13
2021-01-20 12.46 12.03 12.41 12.23 384800.0 12.23
2021-01-19 12.32 11.96 11.96 12.27 536800.0 12.27
2021-01-15 12.23 11.89 12.23 11.96 475300.0 11.96
2021-01-14 12.52 11.97 11.98 12.34 356500.0 12.34
2021-01-13 11.81 11.56 11.65 11.78 307100.0 11.78
2021-01-12 11.8 11.57 11.67 11.69 317900.0 11.69
2021-01-11 11.64 11.29 11.36 11.62 283100.0 11.62
2021-01-08 11.81 11.36 11.81 11.46 337300.0 11.46
2021-01-07 11.74 11.51 11.72 11.6 300200.0 11.6
2021-01-06 11.65 11.17 11.33 11.62 777400.0 11.62
2021-01-05 11.25 10.9 10.9 11.18 322000.0 11.18
2021-01-04 11.4 10.89 11.19 10.97 674800.0 10.97
2020-12-31 11.22 10.99 11.04 11.16 337300.0 11.16
2020-12-30 11.12 10.82 10.91 11.07 256100.0 11.07
2020-12-29 11.23 10.87 11.23 10.9 399800.0 10.9
2020-12-28 11.35 11.08 11.08 11.16 418400.0 11.16
2020-12-24 11.07 10.76 10.81 11.03 366200.0 11.03
2020-12-23 11.07 10.69 10.93 10.72 750900.0 10.72
2020-12-22 11.07 10.86 10.92 10.94 389800.0 10.94
2020-12-21 11.1 10.9 10.97 11.02 504500.0 11.02
2020-12-18 11.42 11.0 11.0 11.18 2428900.0 11.18
2020-12-17 11.11 10.8 11.06 11.05 649500.0 11.05
2020-12-16 11.52 10.98 11.32 11.02 606500.0 11.02
2020-12-15 11.32 10.88 11.32 11.27 1271800.0 11.27
2020-12-14 11.37 11.09 11.27 11.13 995600.0 11.13
2020-12-11 11.49 11.01 11.01 11.25 676300.0 11.25
2020-12-10 11.2 10.85 10.86 11.11 1065600.0 11.11
2020-12-09 11.27 10.1 10.56 11.11 2509400.0 11.11
2020-12-08 13.3 12.95 13.25 13.21 553200.0 13.21
2020-12-07 13.27 12.87 13.0 13.14 506700.0 13.14
2020-12-04 12.9 12.21 12.21 12.89 419300.0 12.89
2020-12-03 12.31 12.05 12.2 12.26 349800.0 12.26
2020-12-02 12.17 11.84 11.88 12.15 360200.0 12.15
2020-12-01 11.96 11.62 11.68 11.92 458700.0 11.92
2020-11-30 11.75 11.45 11.61 11.59 526200.0 11.59
2020-11-27 11.79 11.62 11.62 11.68 180700.0 11.68
2020-11-25 11.65 11.16 11.34 11.61 360600.0 11.61
2020-11-24 11.41 11.0 11.27 11.33 699600.0 11.33
2020-11-23 11.32 11.09 11.19 11.17 629800.0 11.17
2020-11-20 11.24 11.01 11.01 11.1 247900.0 11.1
2020-11-19 11.14 11.0 11.14 11.1 291900.0 11.1
2020-11-18 11.4 11.18 11.38 11.2 217400.0 11.2
2020-11-17 11.4 11.17 11.39 11.36 508000.0 11.36
2020-11-16 11.59 11.3 11.36 11.47 326400.0 11.47
2020-11-13 11.27 11.0 11.15 11.24 252200.0 11.24
2020-11-12 11.14 10.95 11.14 11.05 312400.0 11.05
2020-11-11 11.25 11.02 11.17 11.15 222100.0 11.15
2020-11-10 11.1 10.76 10.79 11.02 350200.0 11.02
2020-11-09 11.43 10.88 11.06 10.91 498100.0 10.91
2020-11-06 10.9 10.68 10.77 10.78 460600.0 10.78
2020-11-05 10.88 10.28 10.46 10.77 535400.0 10.77
2020-11-04 10.46 10.15 10.46 10.34 625900.0 10.34
2020-11-03 10.48 10.22 10.24 10.44 306300.0 10.44
2020-11-02 10.15 9.86 9.86 10.13 349500.0 10.13
2020-10-30 9.95 9.67 9.9 9.75 322700.0 9.75
2020-10-29 10.01 9.4 9.56 9.95 436200.0 9.95
2020-10-28 9.81 9.53 9.74 9.58 298400.0 9.58
2020-10-27 10.19 9.87 10.19 9.92 351200.0 9.92
2020-10-26 10.28 10.01 10.24 10.15 329400.0 10.15
2020-10-23 10.39 10.24 10.24 10.36 209800.0 10.36
2020-10-22 10.28 10.04 10.21 10.23 326700.0 10.23
2020-10-21 10.34 10.14 10.16 10.21 256000.0 10.21
2020-10-20 10.44 10.19 10.44 10.2 249200.0 10.2
2020-10-19 10.52 10.14 10.38 10.34 249100.0 10.34
2020-10-16 10.5 10.29 10.5 10.3 246500.0 10.3
2020-10-15 10.52 10.23 10.34 10.51 239700.0 10.51
2020-10-14 10.77 10.42 10.68 10.45 342400.0 10.45
2020-10-13 10.8 10.51 10.66 10.69 236800.0 10.69
2020-10-12 10.9 10.63 10.9 10.68 184700.0 10.68
2020-10-09 10.85 10.64 10.64 10.78 294400.0 10.78
2020-10-08 10.67 10.53 10.53 10.63 288600.0 10.63
2020-10-07 10.53 10.32 10.32 10.46 350200.0 10.46
2020-10-06 10.55 10.22 10.24 10.24 469300.0 10.24
2020-10-05 10.29 10.04 10.16 10.27 381500.0 10.27
2020-10-02 10.23 9.75 9.87 10.08 528600.0 10.08
2020-10-01 10.23 10.05 10.05 10.19 517800.0 10.19
2020-09-30 10.19 9.94 10.1 9.96 455400.0 9.96
2020-09-29 10.24 10.05 10.08 10.11 397800.0 10.11
2020-09-28 10.17 9.9 9.95 10.08 469300.0 10.08
2020-09-25 9.87 9.63 9.77 9.8 468400.0 9.8
2020-09-24 10.04 9.58 9.62 9.82 433300.0 9.82
2020-09-23 10.07 9.65 9.94 9.66 466500.0 9.66
2020-09-22 10.06 9.77 9.92 9.95 464800.0 9.95
2020-09-21 10.02 9.73 9.89 9.85 602300.0 9.85
2020-09-18 10.34 9.95 10.16 10.16 1236700.0 10.16
2020-09-17 10.13 9.67 9.68 10.07 593600.0 10.07
2020-09-16 10.06 9.61 9.68 9.91 1015000.0 9.91
2020-09-15 9.66 9.33 9.45 9.58 585700.0 9.58
2020-09-14 9.7 9.25 9.25 9.44 848700.0 9.44
2020-09-11 9.44 8.92 9.35 8.92 690000.0 8.92
2020-09-10 8.94 8.69 8.85 8.73 564000.0 8.73
2020-09-09 8.98 8.64 8.88 8.76 666600.0 8.76
2020-09-08 9.1 8.81 9.1 8.81 795700.0 8.81
2020-09-04 9.57 9.25 9.55 9.32 1363800.0 9.32
2020-09-03 10.38 9.59 10.38 9.6 1318000.0 9.6
2020-09-02 10.55 10.03 10.1 10.45 856000.0 10.45
2020-09-01 10.14 9.97 10.0 10.06 1332900.0 10.06
2020-08-31 10.38 10.02 10.38 10.03 636600.0 10.03
2020-08-28 10.5 9.98 10.37 10.4 1249400.0 10.4
2020-08-27 11.01 10.52 11.01 10.53 944300.0 10.53
2020-08-26 11.23 11.01 11.23 11.05 459700.0 11.05
2020-08-25 11.19 11.02 11.02 11.16 380700.0 11.16
2020-08-24 11.09 10.8 10.8 11.04 349200.0 11.04
2020-08-21 10.94 10.6 10.94 10.71 637500.0 10.71
2020-08-20 11.12 10.95 11.07 11.0 252700.0 11.0
2020-08-19 11.38 11.17 11.37 11.21 315100.0 11.21
2020-08-18 11.88 11.35 11.84 11.41 575700.0 11.41
2020-08-17 11.85 11.6 11.7 11.78 327000.0 11.78
2020-08-14 11.93 11.62 11.82 11.66 223700.0 11.66
2020-08-13 11.93 11.58 11.93 11.8 238800.0 11.8
2020-08-12 12.07 11.53 11.61 11.97 470300.0 11.97
2020-08-11 11.88 11.44 11.65 11.5 457800.0 11.5
2020-08-10 11.82 11.55 11.81 11.58 344600.0 11.58
2020-08-07 11.8 11.52 11.68 11.73 337500.0 11.73
2020-08-06 11.9 11.62 11.9 11.72 251100.0 11.72
2020-08-05 12.18 11.8 12.18 11.93 253900.0 11.93
2020-08-04 12.32 11.86 12.19 12.1 368800.0 12.1
2020-08-03 12.21 11.82 11.93 12.17 311400.0 12.17
2020-07-31 11.88 11.57 11.82 11.88 402700.0 11.88
2020-07-30 11.87 11.55 11.59 11.83 208100.0 11.83
2020-07-29 11.76 11.49 11.63 11.67 304800.0 11.67
2020-07-28 11.77 11.57 11.75 11.59 236300.0 11.59
2020-07-27 12.04 11.06 11.39 11.89 355200.0 11.89
2020-07-24 11.56 11.37 11.55 11.39 431800.0 11.39
2020-07-23 11.82 11.41 11.61 11.69 456900.0 11.69
2020-07-22 11.48 11.22 11.34 11.47 332900.0 11.47
2020-07-21 11.6 11.18 11.48 11.34 259600.0 11.34
2020-07-20 11.35 11.06 11.15 11.33 216100.0 11.33
2020-07-17 11.18 10.97 11.13 11.16 278600.0 11.16
2020-07-16 11.13 10.93 11.04 11.11 237200.0 11.11
2020-07-15 11.47 11.14 11.36 11.18 338900.0 11.18
2020-07-14 11.21 10.97 11.12 11.19 232200.0 11.19
2020-07-13 11.62 11.12 11.4 11.13 424200.0 11.13
2020-07-10 11.38 11.03 11.34 11.15 277300.0 11.15
2020-07-09 11.33 10.96 11.17 11.24 377400.0 11.24
2020-07-08 11.19 10.83 11.1 11.19 496500.0 11.19
2020-07-07 11.55 11.0 11.47 11.04 473200.0 11.04
2020-07-06 11.54 11.17 11.36 11.46 409000.0 11.46
2020-07-02 11.36 11.1 11.17 11.12 210900.0 11.12
2020-07-01 11.25 10.95 11.1 10.96 434200.0 10.96
2020-06-30 11.18 10.73 10.73 11.13 590900.0 11.13
2020-06-29 10.82 10.6 10.75 10.71 698600.0 10.71
2020-06-26 10.85 10.58 10.82 10.63 742300.0 10.63
2020-06-25 10.9 10.55 10.69 10.87 767600.0 10.87
2020-06-24 11.22 10.65 11.15 10.74 618300.0 10.74
2020-06-23 11.42 11.09 11.22 11.22 627600.0 11.22
2020-06-22 11.14 10.66 10.91 11.09 551700.0 11.09
2020-06-19 11.52 11.16 11.22 11.3 1113700.0 11.3
2020-06-18 11.7 11.18 11.57 11.36 581400.0 11.36
2020-06-17 11.77 11.4 11.55 11.6 601600.0 11.6
2020-06-16 11.99 11.4 11.73 11.67 624100.0 11.67
2020-06-15 11.49 10.82 10.9 11.38 603500.0 11.38
2020-06-12 11.54 11.01 11.39 11.28 627300.0 11.28
2020-06-11 11.78 10.92 11.74 11.0 564300.0 11.0
2020-06-10 12.57 12.13 12.53 12.15 382200.0 12.15
2020-06-09 12.6 12.14 12.47 12.45 535400.0 12.45
2020-06-08 12.77 12.35 12.62 12.67 423400.0 12.67
2020-06-05 12.8 12.45 12.66 12.53 561900.0 12.53
2020-06-04 12.39 11.73 11.94 12.29 539000.0 12.29
2020-06-03 12.2 11.87 11.87 12.0 354300.0 12.0
2020-06-02 11.91 11.44 11.7 11.76 450300.0 11.76
2020-06-01 12.07 11.58 12.0 11.62 732700.0 11.62
2020-05-29 12.02 11.33 11.4 11.99 711900.0 11.99
2020-05-28 12.27 11.38 11.93 11.44 953700.0 11.44
2020-05-27 12.95 11.53 12.95 12.01 1445300.0 12.01
2020-05-26 13.32 13.01 13.05 13.14 676000.0 13.14
2020-05-22 12.69 12.36 12.62 12.58 249000.0 12.58
2020-05-21 13.06 12.49 13.0 12.59 475600.0 12.59
2020-05-20 13.23 12.66 12.7 13.03 636000.0 13.03
2020-05-19 12.82 12.02 12.05 12.45 540400.0 12.45
2020-05-18 12.21 11.47 11.54 12.16 473000.0 12.16
2020-05-15 11.23 10.78 11.05 11.09 551900.0 11.09
2020-05-14 11.29 10.48 11.07 11.22 477000.0 11.22
2020-05-13 11.72 11.08 11.67 11.29 380100.0 11.29
2020-05-12 12.11 11.69 12.03 11.71 618900.0 11.71
2020-05-11 12.42 12.01 12.29 12.04 305900.0 12.04
2020-05-08 12.53 11.97 12.04 12.5 348300.0 12.5
2020-05-07 11.79 11.49 11.63 11.77 529900.0 11.77
2020-05-06 11.56 11.23 11.43 11.47 524000.0 11.47
2020-05-05 11.8 11.26 11.6 11.35 485700.0 11.35
2020-05-04 11.42 11.05 11.26 11.19 567100.0 11.19
2020-05-01 11.93 11.18 11.51 11.35 299900.0 11.35
2020-04-30 12.82 11.9 12.51 11.95 471400.0 11.95
2020-04-29 12.79 11.97 12.17 12.67 509200.0 12.67
2020-04-28 12.13 11.65 12.13 11.8 306000.0 11.8
2020-04-27 11.92 11.44 11.48 11.78 496900.0 11.78
2020-04-24 11.37 10.96 11.2 11.31 264900.0 11.31
2020-04-23 11.36 10.98 11.26 11.2 345800.0 11.2
2020-04-22 11.28 10.75 10.93 11.25 287000.0 11.25
2020-04-21 10.92 10.36 10.8 10.52 375000.0 10.52
2020-04-20 11.18 10.89 10.94 11.06 360700.0 11.06
2020-04-17 11.53 11.09 11.34 11.21 465500.0 11.21
2020-04-16 11.21 10.71 10.93 11.16 571600.0 11.16
2020-04-15 10.91 10.47 10.85 10.78 343300.0 10.78
2020-04-14 11.34 10.86 11.2 11.2 370800.0 11.2
2020-04-13 10.95 10.47 10.73 10.87 278800.0 10.87
2020-04-09 11.47 10.76 11.39 10.79 382300.0 10.79
2020-04-08 11.36 10.88 11.01 11.24 550900.0 11.24
2020-04-07 11.05 10.45 11.01 10.75 388900.0 10.75
2020-04-06 10.68 10.04 10.07 10.63 370300.0 10.63
2020-04-03 9.97 9.32 9.81 9.67 436300.0 9.67
2020-04-02 10.02 9.4 9.58 9.9 502100.0 9.9
2020-04-01 10.32 9.51 9.95 9.67 597600.0 9.67
2020-03-31 10.33 10.0 10.19 10.26 1032600.0 10.26
2020-03-30 10.55 9.93 10.27 10.22 589400.0 10.22
2020-03-27 10.5 9.85 10.41 10.09 488300.0 10.09
2020-03-26 10.86 9.99 10.11 10.74 676100.0 10.74
2020-03-25 10.6 9.66 10.21 10.02 1074000.0 10.02
2020-03-24 10.89 9.6 10.29 10.15 728200.0 10.15
2020-03-23 10.1 9.34 9.68 9.74 574300.0 9.74
2020-03-20 10.21 8.84 9.18 9.44 1275600.0 9.44
2020-03-19 9.65 8.31 8.83 9.0 750700.0 9.0
2020-03-18 9.8 8.36 9.34 8.57 726600.0 8.57
2020-03-17 10.17 8.55 9.19 10.1 866100.0 10.1
2020-03-16 10.07 8.98 9.0 8.99 757700.0 8.99
2020-03-13 11.15 9.93 10.67 10.27 1042700.0 10.27
2020-03-12 10.85 10.03 10.65 10.06 751800.0 10.06
2020-03-11 12.3 11.36 12.02 11.42 560500.0 11.42
2020-03-10 12.87 11.76 12.52 12.4 882400.0 12.4
2020-03-09 12.75 11.77 11.88 12.16 725100.0 12.16
2020-03-06 12.95 12.51 12.65 12.83 634000.0 12.83
2020-03-05 13.6 12.67 12.9 12.96 1324700.0 12.96
2020-03-04 13.65 12.69 12.73 13.52 1373500.0 13.52
2020-03-03 13.33 12.54 13.01 12.6 1428400.0 12.6
2020-03-02 13.1 12.32 12.51 13.05 909100.0 13.05
2020-02-28 12.62 12.05 12.2 12.45 895300.0 12.45
2020-02-27 12.67 11.98 12.36 12.35 930000.0 12.35
2020-02-26 13.02 12.55 12.68 12.7 847100.0 12.7
2020-02-25 13.15 12.5 13.15 12.62 672300.0 12.62
2020-02-24 13.22 12.91 13.21 13.03 466500.0 13.03
2020-02-21 14.14 13.61 14.14 13.67 407100.0 13.67
2020-02-20 14.79 14.03 14.71 14.23 379500.0 14.23
2020-02-19 15.0 14.48 14.86 14.79 471500.0 14.79
2020-02-18 14.89 14.51 14.54 14.8 563900.0 14.8