NasdaqGS - Delayed Quote • USD
Photronics, Inc. (PLAB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:34 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.47 | 27.80 | 26.86 | 27.51 | 27.51 | 320,600 |
Apr 23, 2024 | 25.94 | 27.48 | 25.83 | 26.96 | 26.96 | 406,600 |
Apr 22, 2024 | 25.57 | 25.84 | 25.21 | 25.68 | 25.68 | 323,300 |
Apr 19, 2024 | 25.83 | 26.25 | 25.00 | 25.32 | 25.32 | 429,600 |
Apr 18, 2024 | 26.32 | 26.72 | 25.86 | 26.09 | 26.09 | 318,800 |
Apr 17, 2024 | 27.38 | 27.43 | 26.46 | 26.52 | 26.52 | 297,600 |
Apr 16, 2024 | 27.05 | 27.37 | 26.70 | 27.14 | 27.14 | 251,400 |
Apr 15, 2024 | 27.74 | 28.03 | 27.06 | 27.29 | 27.29 | 241,200 |
Apr 12, 2024 | 28.15 | 28.23 | 27.44 | 27.63 | 27.63 | 334,800 |
Apr 11, 2024 | 28.11 | 28.77 | 27.98 | 28.68 | 28.68 | 315,100 |
Apr 10, 2024 | 28.10 | 28.60 | 27.68 | 28.01 | 28.01 | 362,600 |
Apr 9, 2024 | 28.76 | 29.07 | 28.40 | 29.05 | 29.05 | 244,000 |
Apr 8, 2024 | 28.50 | 28.70 | 28.18 | 28.37 | 28.37 | 190,500 |
Apr 5, 2024 | 27.90 | 28.39 | 27.71 | 28.21 | 28.21 | 354,100 |
Apr 4, 2024 | 29.11 | 29.12 | 27.55 | 27.89 | 27.89 | 313,200 |
Apr 3, 2024 | 27.51 | 28.60 | 27.50 | 28.49 | 28.49 | 260,400 |
Apr 2, 2024 | 28.10 | 28.16 | 27.21 | 27.94 | 27.94 | 508,300 |
Apr 1, 2024 | 28.32 | 29.11 | 28.15 | 28.78 | 28.78 | 314,300 |
Mar 28, 2024 | 28.74 | 28.74 | 28.00 | 28.32 | 28.32 | 825,800 |
Mar 27, 2024 | 28.49 | 28.78 | 28.05 | 28.77 | 28.77 | 458,200 |
Mar 26, 2024 | 28.57 | 28.70 | 27.92 | 28.13 | 28.13 | 331,400 |
Mar 25, 2024 | 28.67 | 28.67 | 28.31 | 28.34 | 28.34 | 263,200 |
Mar 22, 2024 | 29.17 | 29.31 | 28.72 | 28.80 | 28.80 | 319,000 |
Mar 21, 2024 | 29.30 | 30.04 | 29.14 | 29.34 | 29.34 | 522,900 |
Mar 20, 2024 | 27.64 | 28.76 | 27.47 | 28.54 | 28.54 | 362,600 |
Mar 19, 2024 | 27.40 | 27.89 | 26.97 | 27.73 | 27.73 | 406,100 |
Mar 18, 2024 | 28.24 | 28.36 | 27.86 | 27.94 | 27.94 | 528,100 |
Mar 15, 2024 | 28.16 | 28.46 | 27.66 | 27.88 | 27.88 | 1,100,500 |
Mar 14, 2024 | 29.45 | 29.72 | 28.30 | 28.58 | 28.58 | 493,000 |
Mar 13, 2024 | 29.43 | 29.65 | 29.19 | 29.48 | 29.48 | 488,400 |
Mar 12, 2024 | 29.19 | 29.58 | 28.75 | 29.52 | 29.52 | 327,000 |
Mar 11, 2024 | 28.40 | 29.04 | 28.06 | 28.97 | 28.97 | 432,100 |
Mar 8, 2024 | 29.99 | 30.28 | 28.66 | 28.86 | 28.86 | 570,600 |
Mar 7, 2024 | 29.43 | 30.30 | 29.43 | 29.85 | 29.85 | 456,000 |
Mar 6, 2024 | 29.38 | 29.65 | 28.57 | 29.13 | 29.13 | 524,000 |
Mar 5, 2024 | 28.80 | 29.42 | 28.04 | 28.46 | 28.46 | 583,300 |
Mar 4, 2024 | 30.27 | 30.49 | 29.20 | 29.32 | 29.32 | 568,900 |
Mar 1, 2024 | 29.01 | 30.03 | 28.60 | 29.69 | 29.69 | 633,500 |
Feb 29, 2024 | 28.50 | 28.96 | 28.35 | 28.79 | 28.79 | 1,392,100 |
Feb 28, 2024 | 27.10 | 28.28 | 26.88 | 27.87 | 27.87 | 588,100 |
Feb 27, 2024 | 28.49 | 28.65 | 27.41 | 27.52 | 27.52 | 863,400 |
Feb 26, 2024 | 28.25 | 28.74 | 27.98 | 28.36 | 28.36 | 787,300 |
Feb 23, 2024 | 27.15 | 28.42 | 27.02 | 28.01 | 28.01 | 1,157,200 |
Feb 22, 2024 | 28.00 | 28.11 | 26.75 | 26.77 | 26.77 | 1,137,200 |
Feb 21, 2024 | 28.00 | 28.00 | 25.32 | 26.88 | 26.88 | 1,877,300 |
Feb 20, 2024 | 32.65 | 32.83 | 31.05 | 31.22 | 31.22 | 835,300 |
Feb 16, 2024 | 34.07 | 34.13 | 32.87 | 33.42 | 33.42 | 914,200 |
Feb 15, 2024 | 33.58 | 34.00 | 33.05 | 33.84 | 33.84 | 919,200 |
Feb 14, 2024 | 32.20 | 33.43 | 32.20 | 33.20 | 33.20 | 762,100 |
Feb 13, 2024 | 31.95 | 32.33 | 31.34 | 31.50 | 31.50 | 711,700 |
Feb 12, 2024 | 32.64 | 34.16 | 32.45 | 33.48 | 33.48 | 794,800 |
Feb 9, 2024 | 32.09 | 32.85 | 31.73 | 32.54 | 32.54 | 523,500 |
Feb 8, 2024 | 30.47 | 32.05 | 30.47 | 31.62 | 31.62 | 578,400 |
Feb 7, 2024 | 30.87 | 31.22 | 30.49 | 30.53 | 30.53 | 437,100 |
Feb 6, 2024 | 31.56 | 31.81 | 29.59 | 30.79 | 30.79 | 650,200 |
Feb 5, 2024 | 30.64 | 31.87 | 30.64 | 31.47 | 31.47 | 620,000 |
Feb 2, 2024 | 30.21 | 30.96 | 30.10 | 30.64 | 30.64 | 466,500 |
Feb 1, 2024 | 29.75 | 30.42 | 29.55 | 30.38 | 30.38 | 580,300 |
Jan 31, 2024 | 29.30 | 30.15 | 29.02 | 29.22 | 29.22 | 369,500 |
Jan 30, 2024 | 30.39 | 30.85 | 29.76 | 30.02 | 30.02 | 365,100 |
Jan 29, 2024 | 30.31 | 30.57 | 29.90 | 30.44 | 30.44 | 422,400 |
Jan 26, 2024 | 30.75 | 30.98 | 29.76 | 30.14 | 30.14 | 422,100 |
Jan 25, 2024 | 31.43 | 32.03 | 30.67 | 31.08 | 31.08 | 461,400 |
Jan 24, 2024 | 32.68 | 32.80 | 31.21 | 31.25 | 31.25 | 702,500 |
Jan 23, 2024 | 32.34 | 32.96 | 31.54 | 32.06 | 32.06 | 742,300 |
Jan 22, 2024 | 31.75 | 32.29 | 31.35 | 32.12 | 32.12 | 840,500 |
Jan 19, 2024 | 29.89 | 31.21 | 29.54 | 31.11 | 31.11 | 782,300 |
Jan 18, 2024 | 29.63 | 29.72 | 29.06 | 29.28 | 29.28 | 489,800 |
Jan 17, 2024 | 29.01 | 29.05 | 28.06 | 28.60 | 28.60 | 406,200 |
Jan 16, 2024 | 28.87 | 29.77 | 28.67 | 29.59 | 29.59 | 504,200 |
Jan 12, 2024 | 29.27 | 29.35 | 28.60 | 28.99 | 28.99 | 376,500 |
Jan 11, 2024 | 29.44 | 29.78 | 28.31 | 29.11 | 29.11 | 512,800 |
Jan 10, 2024 | 29.76 | 30.03 | 29.25 | 29.49 | 29.49 | 589,000 |
Jan 9, 2024 | 28.94 | 30.08 | 28.87 | 29.76 | 29.76 | 454,000 |
Jan 8, 2024 | 29.09 | 29.80 | 28.87 | 29.57 | 29.57 | 532,900 |
Jan 5, 2024 | 28.87 | 29.29 | 28.57 | 28.78 | 28.78 | 575,800 |
Jan 4, 2024 | 29.60 | 29.71 | 28.95 | 29.04 | 29.04 | 634,400 |
Jan 3, 2024 | 29.96 | 30.79 | 29.39 | 29.77 | 29.77 | 796,300 |
Jan 2, 2024 | 30.87 | 31.17 | 30.44 | 30.86 | 30.86 | 574,700 |
Dec 29, 2023 | 32.00 | 32.21 | 31.30 | 31.37 | 31.37 | 711,300 |
Dec 28, 2023 | 32.45 | 32.55 | 31.97 | 32.01 | 32.01 | 387,100 |
Dec 27, 2023 | 32.55 | 32.60 | 32.09 | 32.43 | 32.43 | 574,300 |
Dec 26, 2023 | 31.41 | 32.50 | 31.32 | 32.39 | 32.39 | 419,300 |
Dec 22, 2023 | 30.98 | 31.45 | 30.37 | 31.26 | 31.26 | 452,500 |
Dec 21, 2023 | 30.33 | 30.74 | 29.67 | 30.68 | 30.68 | 421,400 |
Dec 20, 2023 | 30.35 | 30.98 | 29.52 | 29.55 | 29.55 | 713,100 |
Dec 19, 2023 | 29.26 | 30.85 | 29.13 | 30.60 | 30.60 | 831,900 |
Dec 18, 2023 | 29.67 | 29.67 | 28.33 | 29.12 | 29.12 | 738,400 |
Dec 15, 2023 | 29.17 | 29.94 | 29.17 | 29.51 | 29.51 | 1,967,700 |
Dec 14, 2023 | 26.84 | 29.23 | 26.84 | 29.09 | 29.09 | 1,252,500 |
Dec 13, 2023 | 23.88 | 26.39 | 23.37 | 26.24 | 26.24 | 2,494,600 |
Dec 12, 2023 | 21.78 | 21.87 | 21.50 | 21.63 | 21.63 | 517,300 |
Dec 11, 2023 | 21.04 | 21.83 | 21.04 | 21.81 | 21.81 | 434,900 |
Dec 8, 2023 | 20.87 | 21.21 | 20.81 | 20.88 | 20.88 | 291,100 |
Dec 7, 2023 | 20.60 | 20.92 | 20.47 | 20.91 | 20.91 | 348,300 |
Dec 6, 2023 | 21.03 | 21.18 | 20.50 | 20.51 | 20.51 | 296,800 |
Dec 5, 2023 | 20.78 | 20.84 | 20.44 | 20.66 | 20.66 | 341,500 |
Dec 4, 2023 | 20.85 | 21.02 | 20.45 | 20.96 | 20.96 | 302,600 |
Dec 1, 2023 | 21.00 | 21.27 | 20.81 | 21.19 | 21.19 | 313,000 |
Nov 30, 2023 | 21.13 | 21.17 | 20.88 | 21.13 | 21.13 | 392,500 |
Nov 29, 2023 | 21.57 | 21.70 | 21.13 | 21.14 | 21.14 | 525,900 |
Nov 28, 2023 | 21.46 | 21.46 | 20.99 | 21.12 | 21.12 | 301,200 |
Nov 27, 2023 | 21.18 | 21.68 | 21.05 | 21.59 | 21.59 | 252,700 |
Nov 24, 2023 | 21.39 | 21.52 | 21.37 | 21.37 | 21.37 | 97,200 |
Nov 22, 2023 | 21.49 | 21.81 | 21.36 | 21.43 | 21.43 | 186,700 |
Nov 21, 2023 | 21.53 | 21.71 | 21.15 | 21.31 | 21.31 | 312,400 |
Nov 20, 2023 | 21.69 | 22.03 | 21.69 | 21.75 | 21.75 | 306,100 |
Nov 17, 2023 | 21.70 | 21.82 | 21.53 | 21.75 | 21.75 | 405,900 |
Nov 16, 2023 | 21.68 | 21.85 | 21.53 | 21.74 | 21.74 | 463,800 |
Nov 15, 2023 | 21.38 | 21.82 | 21.35 | 21.75 | 21.75 | 598,100 |
Nov 14, 2023 | 20.59 | 21.31 | 20.45 | 21.29 | 21.29 | 451,700 |
Nov 13, 2023 | 20.06 | 20.35 | 19.94 | 20.11 | 20.11 | 270,200 |
Nov 10, 2023 | 19.62 | 20.40 | 19.53 | 20.24 | 20.24 | 390,800 |
Nov 9, 2023 | 19.75 | 19.87 | 19.41 | 19.48 | 19.48 | 233,800 |
Nov 8, 2023 | 19.71 | 19.74 | 19.48 | 19.59 | 19.59 | 970,800 |
Nov 7, 2023 | 19.69 | 19.86 | 19.55 | 19.63 | 19.63 | 352,500 |
Nov 6, 2023 | 19.83 | 19.91 | 19.45 | 19.82 | 19.82 | 307,000 |
Nov 3, 2023 | 19.40 | 20.08 | 19.40 | 19.82 | 19.82 | 394,800 |
Nov 2, 2023 | 18.90 | 19.15 | 18.57 | 19.13 | 19.13 | 477,800 |
Nov 1, 2023 | 18.28 | 18.53 | 18.11 | 18.52 | 18.52 | 357,600 |
Oct 31, 2023 | 18.15 | 18.41 | 18.03 | 18.36 | 18.36 | 380,400 |
Oct 30, 2023 | 18.68 | 18.74 | 18.11 | 18.20 | 18.20 | 263,700 |
Oct 27, 2023 | 18.83 | 18.85 | 18.49 | 18.62 | 18.62 | 358,600 |
Oct 26, 2023 | 18.81 | 19.20 | 18.70 | 18.75 | 18.75 | 322,700 |
Oct 25, 2023 | 18.94 | 19.00 | 18.62 | 18.75 | 18.75 | 330,800 |
Oct 24, 2023 | 18.94 | 19.37 | 18.87 | 19.24 | 19.24 | 337,100 |
Oct 23, 2023 | 19.04 | 19.25 | 18.61 | 18.76 | 18.76 | 532,100 |
Oct 20, 2023 | 19.67 | 19.81 | 19.09 | 19.13 | 19.13 | 736,300 |
Oct 19, 2023 | 20.21 | 20.28 | 19.31 | 19.41 | 19.41 | 513,500 |
Oct 18, 2023 | 20.20 | 20.42 | 20.04 | 20.26 | 20.26 | 418,900 |
Oct 17, 2023 | 20.12 | 20.61 | 19.85 | 20.59 | 20.59 | 521,700 |
Oct 16, 2023 | 20.36 | 20.63 | 20.24 | 20.47 | 20.47 | 392,500 |
Oct 13, 2023 | 21.04 | 21.13 | 20.13 | 20.28 | 20.28 | 576,000 |
Oct 12, 2023 | 20.77 | 21.22 | 20.74 | 21.03 | 21.03 | 439,100 |
Oct 11, 2023 | 20.70 | 21.05 | 20.56 | 20.73 | 20.73 | 508,600 |
Oct 10, 2023 | 20.22 | 20.75 | 19.85 | 20.54 | 20.54 | 867,500 |
Oct 9, 2023 | 20.36 | 20.38 | 19.99 | 20.22 | 20.22 | 486,500 |
Oct 6, 2023 | 20.04 | 20.79 | 20.04 | 20.68 | 20.68 | 682,000 |
Oct 5, 2023 | 20.19 | 20.30 | 19.95 | 20.15 | 20.15 | 558,900 |
Oct 4, 2023 | 20.01 | 20.36 | 19.86 | 20.26 | 20.26 | 363,600 |
Oct 3, 2023 | 20.14 | 20.30 | 19.77 | 19.96 | 19.96 | 595,500 |
Oct 2, 2023 | 20.18 | 20.45 | 20.01 | 20.31 | 20.31 | 728,200 |
Sep 29, 2023 | 20.63 | 20.63 | 20.05 | 20.21 | 20.21 | 599,100 |
Sep 28, 2023 | 19.68 | 20.50 | 19.63 | 20.36 | 20.36 | 620,500 |
Sep 27, 2023 | 19.37 | 19.93 | 19.36 | 19.73 | 19.73 | 524,900 |
Sep 26, 2023 | 19.14 | 19.21 | 19.03 | 19.13 | 19.13 | 341,500 |
Sep 25, 2023 | 19.16 | 19.42 | 19.04 | 19.35 | 19.35 | 401,000 |
Sep 22, 2023 | 19.34 | 19.49 | 19.23 | 19.33 | 19.33 | 338,100 |
Sep 21, 2023 | 19.17 | 19.42 | 19.13 | 19.20 | 19.20 | 589,800 |
Sep 20, 2023 | 20.02 | 20.12 | 19.41 | 19.42 | 19.42 | 505,200 |
Sep 19, 2023 | 20.05 | 20.10 | 19.71 | 19.86 | 19.86 | 439,100 |
Sep 18, 2023 | 19.42 | 20.28 | 19.40 | 20.11 | 20.11 | 678,000 |
Sep 15, 2023 | 20.28 | 20.30 | 19.35 | 19.47 | 19.47 | 1,281,600 |
Sep 14, 2023 | 20.07 | 20.47 | 19.88 | 20.45 | 20.45 | 490,100 |
Sep 13, 2023 | 19.99 | 20.20 | 19.71 | 19.95 | 19.95 | 632,600 |
Sep 12, 2023 | 19.96 | 20.20 | 19.79 | 19.99 | 19.99 | 534,600 |
Sep 11, 2023 | 20.28 | 20.28 | 19.75 | 20.07 | 20.07 | 682,700 |
Sep 8, 2023 | 20.50 | 20.57 | 19.92 | 20.00 | 20.00 | 730,900 |
Sep 7, 2023 | 21.56 | 21.56 | 20.43 | 20.61 | 20.61 | 918,600 |
Sep 6, 2023 | 20.17 | 21.97 | 18.12 | 21.91 | 21.91 | 1,755,900 |
Sep 5, 2023 | 24.00 | 24.05 | 23.34 | 23.50 | 23.50 | 761,100 |
Sep 1, 2023 | 23.88 | 24.30 | 23.67 | 24.19 | 24.19 | 464,300 |
Aug 31, 2023 | 23.56 | 23.98 | 23.56 | 23.76 | 23.76 | 582,700 |
Aug 30, 2023 | 23.41 | 23.93 | 23.11 | 23.73 | 23.73 | 496,600 |
Aug 29, 2023 | 22.81 | 23.53 | 22.65 | 23.47 | 23.47 | 769,700 |
Aug 28, 2023 | 22.77 | 23.30 | 22.58 | 22.96 | 22.96 | 497,500 |
Aug 25, 2023 | 22.59 | 22.81 | 22.19 | 22.53 | 22.53 | 716,800 |
Aug 24, 2023 | 23.45 | 23.49 | 22.53 | 22.60 | 22.60 | 424,300 |
Aug 23, 2023 | 22.55 | 23.22 | 22.48 | 23.13 | 23.13 | 420,900 |
Aug 22, 2023 | 22.88 | 22.88 | 22.54 | 22.65 | 22.65 | 417,600 |
Aug 21, 2023 | 22.19 | 22.79 | 22.19 | 22.67 | 22.67 | 465,400 |
Aug 18, 2023 | 21.79 | 22.40 | 21.78 | 22.16 | 22.16 | 437,600 |
Aug 17, 2023 | 22.45 | 22.45 | 21.98 | 21.99 | 21.99 | 395,200 |
Aug 16, 2023 | 23.00 | 23.06 | 22.29 | 22.36 | 22.36 | 538,300 |
Aug 15, 2023 | 23.02 | 23.34 | 22.91 | 23.04 | 23.04 | 424,300 |
Aug 14, 2023 | 23.02 | 23.23 | 22.77 | 23.07 | 23.07 | 631,500 |
Aug 11, 2023 | 24.15 | 24.15 | 23.14 | 23.18 | 23.18 | 659,700 |
Aug 10, 2023 | 25.29 | 25.48 | 24.43 | 24.46 | 24.46 | 576,200 |
Aug 9, 2023 | 25.73 | 25.73 | 25.03 | 25.23 | 25.23 | 538,400 |
Aug 8, 2023 | 25.81 | 25.87 | 25.37 | 25.82 | 25.82 | 352,000 |
Aug 7, 2023 | 25.99 | 26.25 | 25.85 | 26.21 | 26.21 | 355,200 |
Aug 4, 2023 | 25.83 | 26.11 | 25.61 | 25.79 | 25.79 | 391,000 |
Aug 3, 2023 | 25.84 | 26.27 | 25.70 | 26.01 | 26.01 | 337,900 |
Aug 2, 2023 | 26.42 | 26.51 | 25.92 | 26.08 | 26.08 | 462,800 |
Aug 1, 2023 | 26.08 | 26.86 | 26.08 | 26.74 | 26.74 | 410,000 |
Jul 31, 2023 | 26.20 | 26.55 | 25.98 | 26.45 | 26.45 | 443,300 |
Jul 28, 2023 | 25.94 | 26.26 | 25.77 | 26.23 | 26.23 | 474,200 |
Jul 27, 2023 | 25.60 | 26.00 | 25.31 | 25.43 | 25.43 | 495,600 |
Jul 26, 2023 | 25.18 | 25.47 | 25.04 | 25.23 | 25.23 | 321,000 |
Jul 25, 2023 | 25.40 | 25.86 | 25.40 | 25.48 | 25.48 | 470,000 |
Jul 24, 2023 | 25.33 | 25.64 | 25.23 | 25.40 | 25.40 | 368,000 |
Jul 21, 2023 | 25.65 | 25.65 | 25.20 | 25.33 | 25.33 | 388,100 |
Jul 20, 2023 | 26.08 | 26.31 | 25.18 | 25.27 | 25.27 | 548,200 |
Jul 19, 2023 | 26.98 | 26.98 | 26.24 | 26.39 | 26.39 | 576,100 |
Jul 18, 2023 | 26.40 | 26.98 | 26.29 | 26.95 | 26.95 | 488,200 |
Jul 17, 2023 | 26.02 | 26.54 | 25.96 | 26.40 | 26.40 | 444,500 |
Jul 14, 2023 | 26.39 | 26.42 | 25.71 | 25.85 | 25.85 | 413,800 |
Jul 13, 2023 | 25.89 | 26.43 | 25.74 | 26.32 | 26.32 | 712,200 |
Jul 12, 2023 | 25.70 | 25.80 | 25.49 | 25.64 | 25.64 | 401,500 |
Jul 11, 2023 | 25.47 | 25.52 | 24.73 | 25.38 | 25.38 | 574,800 |
Jul 10, 2023 | 25.15 | 25.58 | 25.08 | 25.45 | 25.45 | 499,300 |
Jul 7, 2023 | 25.32 | 25.53 | 25.07 | 25.13 | 25.13 | 448,600 |
Jul 6, 2023 | 25.07 | 25.56 | 24.90 | 25.17 | 25.17 | 495,800 |
Jul 5, 2023 | 26.18 | 26.18 | 25.46 | 25.46 | 25.46 | 643,700 |
Jul 3, 2023 | 25.99 | 26.69 | 25.99 | 26.19 | 26.19 | 575,200 |
Jun 30, 2023 | 25.84 | 26.05 | 25.59 | 25.79 | 25.79 | 668,100 |
Jun 29, 2023 | 24.73 | 25.93 | 24.56 | 25.51 | 25.51 | 894,300 |
Jun 28, 2023 | 23.91 | 24.58 | 23.91 | 24.50 | 24.50 | 432,100 |
Jun 27, 2023 | 23.14 | 24.18 | 23.05 | 24.15 | 24.15 | 612,700 |
Jun 26, 2023 | 23.20 | 23.64 | 23.04 | 23.06 | 23.06 | 727,600 |
Jun 23, 2023 | 23.79 | 23.82 | 23.01 | 23.04 | 23.04 | 2,562,400 |
Jun 22, 2023 | 24.32 | 24.46 | 24.03 | 24.07 | 24.07 | 698,000 |
Jun 21, 2023 | 24.05 | 25.07 | 23.93 | 24.51 | 24.51 | 858,100 |
Jun 20, 2023 | 23.41 | 24.14 | 22.89 | 24.05 | 24.05 | 835,600 |
Jun 16, 2023 | 23.75 | 23.89 | 23.09 | 23.38 | 23.38 | 1,276,900 |
Jun 15, 2023 | 23.31 | 23.68 | 23.24 | 23.59 | 23.59 | 517,300 |
Jun 14, 2023 | 23.40 | 23.85 | 23.37 | 23.57 | 23.57 | 575,100 |
Jun 13, 2023 | 23.65 | 23.79 | 23.31 | 23.57 | 23.57 | 618,600 |
Jun 12, 2023 | 23.00 | 23.41 | 22.88 | 23.23 | 23.23 | 439,700 |
Jun 9, 2023 | 23.22 | 23.44 | 22.79 | 22.86 | 22.86 | 349,400 |
Jun 8, 2023 | 22.98 | 23.24 | 22.80 | 23.04 | 23.04 | 464,700 |
Jun 7, 2023 | 22.60 | 23.33 | 22.60 | 22.97 | 22.97 | 905,600 |
Jun 6, 2023 | 21.44 | 22.55 | 21.37 | 22.45 | 22.45 | 609,500 |
Jun 5, 2023 | 21.57 | 21.76 | 20.94 | 21.55 | 21.55 | 527,000 |
Jun 2, 2023 | 21.63 | 21.80 | 21.17 | 21.78 | 21.78 | 563,000 |
Jun 1, 2023 | 21.27 | 21.52 | 20.85 | 21.39 | 21.39 | 552,900 |
May 31, 2023 | 20.81 | 21.41 | 20.61 | 21.23 | 21.23 | 1,638,800 |
May 30, 2023 | 21.75 | 21.75 | 20.91 | 21.11 | 21.11 | 986,800 |
May 26, 2023 | 20.36 | 21.46 | 20.36 | 21.23 | 21.23 | 1,017,900 |
May 25, 2023 | 18.92 | 20.38 | 18.71 | 20.25 | 20.25 | 1,325,600 |
May 24, 2023 | 18.92 | 19.73 | 17.98 | 18.36 | 18.36 | 1,654,800 |
May 23, 2023 | 17.04 | 17.53 | 16.98 | 17.21 | 17.21 | 627,700 |
May 22, 2023 | 16.75 | 17.58 | 16.71 | 17.12 | 17.12 | 659,400 |
May 19, 2023 | 17.30 | 17.38 | 17.11 | 17.37 | 17.37 | 503,900 |
May 18, 2023 | 16.89 | 17.30 | 16.89 | 17.18 | 17.18 | 552,700 |
May 17, 2023 | 16.76 | 16.99 | 16.56 | 16.87 | 16.87 | 662,700 |
May 16, 2023 | 16.15 | 16.62 | 16.14 | 16.60 | 16.60 | 437,000 |
May 15, 2023 | 15.27 | 16.34 | 15.25 | 16.27 | 16.27 | 686,700 |
May 12, 2023 | 15.26 | 15.57 | 15.08 | 15.22 | 15.22 | 474,800 |
May 11, 2023 | 15.10 | 15.22 | 14.75 | 15.22 | 15.22 | 273,600 |
May 10, 2023 | 14.77 | 15.18 | 14.67 | 15.16 | 15.16 | 380,200 |
May 9, 2023 | 14.69 | 14.71 | 14.48 | 14.55 | 14.55 | 354,300 |
May 8, 2023 | 14.90 | 14.92 | 14.62 | 14.84 | 14.84 | 325,800 |
May 5, 2023 | 14.36 | 14.97 | 14.33 | 14.92 | 14.92 | 379,900 |
May 4, 2023 | 14.31 | 14.44 | 14.15 | 14.24 | 14.24 | 479,800 |
May 3, 2023 | 14.40 | 14.65 | 14.38 | 14.45 | 14.45 | 449,300 |
May 2, 2023 | 14.54 | 14.65 | 14.24 | 14.39 | 14.39 | 252,700 |
May 1, 2023 | 14.48 | 14.66 | 14.48 | 14.60 | 14.60 | 249,500 |
Apr 28, 2023 | 14.33 | 14.54 | 14.17 | 14.46 | 14.46 | 330,000 |
Apr 27, 2023 | 14.15 | 14.30 | 13.86 | 14.28 | 14.28 | 318,800 |
Apr 26, 2023 | 14.31 | 14.40 | 14.09 | 14.18 | 14.18 | 250,500 |
Apr 25, 2023 | 14.77 | 14.78 | 14.23 | 14.27 | 14.27 | 300,600 |
Related Tickers
ACLS Axcelis Technologies, Inc.
98.68
+1.48%
KLIC Kulicke and Soffa Industries, Inc.
46.73
+1.21%
AMKR Amkor Technology, Inc.
29.86
+1.36%
AEHR Aehr Test Systems
11.14
+5.49%
VECO Veeco Instruments Inc.
33.89
+0.47%
ACMR ACM Research, Inc.
28.15
+2.77%
COHU Cohu, Inc.
30.36
+1.37%
UCTT Ultra Clean Holdings, Inc.
40.26
+1.28%
ONTO Onto Innovation Inc.
176.76
+0.37%
NVMI Nova Ltd.
166.57
-0.96%