Photronics

PLAB
🏛️ usa →
23.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.83 23.88 23.01 23.22 0.8M
2025-09-25 24.20 24.32 23.67 23.91 0.7M
2025-09-24 24.71 25.03 24.35 24.57 0.6M
2025-09-23 25.20 25.51 24.69 24.73 0.7M
2025-09-22 25.10 25.33 24.79 25.06 0.8M
2025-09-19 24.99 25.02 24.50 24.94 2.7M
2025-09-18 24.30 25.00 24.08 24.99 1.0M
2025-09-17 22.89 23.94 22.81 23.41 0.9M
2025-09-16 23.06 23.23 22.72 22.91 1.1M
2025-09-15 22.60 22.99 22.53 22.81 0.4M
2025-09-12 22.76 22.78 22.44 22.53 0.4M
2025-09-11 22.10 22.87 22.09 22.79 0.6M
2025-09-10 22.43 22.53 21.86 22.01 0.6M
2025-09-09 22.71 22.84 22.24 22.30 0.5M
2025-09-08 22.79 22.88 22.38 22.64 0.6M
2025-09-05 22.39 22.94 22.39 22.64 0.7M
2025-09-04 21.70 22.24 21.44 22.22 0.6M
2025-09-03 22.01 22.19 21.65 21.82 1.8M
2025-09-02 22.15 22.34 21.76 22.02 0.6M
2025-08-29 23.34 23.50 22.55 22.67 1.0M
2025-08-28 24.22 24.97 23.42 23.58 1.1M
2025-08-27 23.48 24.51 22.60 23.97 2.1M
2025-08-26 22.00 22.56 22.00 22.27 0.8M
2025-08-25 22.06 22.22 21.96 22.07 0.5M
2025-08-22 21.19 22.15 21.07 22.08 0.5M
2025-08-21 20.58 21.05 20.51 20.89 0.3M
2025-08-20 21.01 21.05 20.43 20.64 0.5M
2025-08-19 20.90 21.47 20.88 21.05 0.4M
2025-08-18 20.75 21.30 20.68 21.04 0.3M
2025-08-15 21.14 21.14 20.57 20.71 0.4M
2025-08-14 21.45 21.45 21.14 21.35 0.4M
2025-08-13 21.29 21.84 21.29 21.73 0.4M
2025-08-12 20.01 21.20 19.85 21.18 0.5M
2025-08-11 20.42 20.55 19.81 19.83 0.5M
2025-08-08 19.90 20.28 19.50 20.21 0.4M
2025-08-07 20.18 20.18 19.64 19.78 0.4M
2025-08-06 19.64 19.79 19.47 19.69 0.5M
2025-08-05 19.95 20.13 19.72 19.74 0.5M
2025-08-04 19.93 20.03 19.74 19.96 0.4M
2025-08-01 19.96 20.22 19.45 19.79 0.7M
2025-07-31 20.87 20.90 20.03 20.36 0.9M
2025-07-30 21.51 21.76 20.91 21.25 0.8M
2025-07-29 21.25 21.85 20.95 21.39 0.9M
2025-07-28 20.04 21.25 20.00 21.12 1.1M
2025-07-25 19.50 19.77 19.26 19.72 0.4M
2025-07-24 19.45 19.61 19.17 19.60 0.4M
2025-07-23 19.37 19.53 19.13 19.53 0.3M
2025-07-22 19.59 19.75 19.32 19.32 0.5M
2025-07-21 19.37 19.70 19.34 19.50 0.4M
2025-07-18 19.82 19.82 19.15 19.22 0.5M
2025-07-17 19.10 19.81 19.09 19.63 0.5M
2025-07-16 19.11 19.24 18.61 19.17 0.5M
2025-07-15 19.61 19.88 19.15 19.16 0.5M
2025-07-14 19.27 19.38 18.98 19.30 0.4M
2025-07-11 19.54 19.80 19.43 19.49 0.4M
2025-07-10 19.93 20.25 19.79 19.88 0.4M
2025-07-09 19.84 20.01 19.56 19.93 0.5M
2025-07-08 19.48 20.24 19.45 19.89 0.5M
2025-07-07 19.83 20.09 19.24 19.29 0.5M
2025-07-03 20.33 20.43 20.07 20.26 0.3M
2025-07-02 19.74 20.44 19.61 20.15 0.7M
2025-07-01 19.03 20.10 18.92 19.74 1.0M
2025-06-30 18.85 18.97 18.71 18.83 0.5M
2025-06-27 19.10 19.21 18.61 18.74 1.1M
2025-06-26 19.00 19.20 18.90 19.03 0.4M
2025-06-25 18.95 19.06 18.76 18.97 0.4M
2025-06-24 18.61 19.00 18.55 18.92 0.4M
2025-06-23 18.16 18.38 18.00 18.32 0.5M
2025-06-20 18.55 18.63 18.04 18.21 0.9M
2025-06-18 18.40 18.59 18.24 18.27 0.5M
2025-06-17 18.43 18.73 18.37 18.40 0.4M
2025-06-16 18.46 18.91 18.39 18.66 0.5M
2025-06-13 18.63 18.80 18.24 18.36 0.7M
2025-06-12 18.87 19.10 18.82 19.06 0.6M
2025-06-11 19.16 19.42 18.68 19.14 1.1M
2025-06-10 18.41 18.66 18.24 18.61 0.5M
2025-06-09 18.35 18.70 18.24 18.33 0.6M
2025-06-06 17.91 18.16 17.87 18.11 0.5M
2025-06-05 18.14 18.17 17.57 17.73 0.8M
2025-06-04 17.82 18.04 17.69 18.02 0.9M
2025-06-03 17.09 17.90 16.97 17.81 1.0M
2025-06-02 16.67 17.43 16.61 17.11 1.2M
2025-05-30 17.37 17.39 16.59 16.71 1.4M
2025-05-29 17.50 17.67 16.94 17.43 2.0M
2025-05-28 18.06 18.92 16.77 16.94 3.2M
2025-05-27 19.83 20.16 19.69 20.06 0.7M
2025-05-23 19.34 19.54 19.26 19.47 0.4M
2025-05-22 19.94 20.07 19.74 19.85 0.4M
2025-05-21 20.20 20.39 19.95 20.01 0.4M
2025-05-20 20.34 20.45 20.18 20.43 0.3M
2025-05-19 20.31 20.38 20.11 20.38 0.4M
2025-05-16 20.65 20.65 20.31 20.55 0.4M
2025-05-15 20.78 20.95 20.64 20.82 0.4M
2025-05-14 21.00 21.10 20.86 20.93 0.4M
2025-05-13 20.69 21.05 20.67 20.93 0.5M
2025-05-12 20.61 20.92 20.46 20.61 0.6M
2025-05-09 19.60 19.78 19.21 19.45 0.4M
2025-05-08 19.38 19.72 19.11 19.54 0.5M
2025-05-07 18.85 19.02 18.59 18.99 0.9M
2025-05-06 18.87 18.95 18.66 18.79 0.5M
2025-05-05 19.12 19.34 19.02 19.09 0.5M
2025-05-02 18.78 19.42 18.73 19.22 0.5M
2025-05-01 18.44 18.65 18.21 18.42 0.7M
2025-04-30 18.12 18.34 18.02 18.27 0.7M
2025-04-29 18.35 18.66 18.34 18.41 0.4M
2025-04-28 18.61 18.81 18.40 18.59 0.5M
2025-04-25 18.45 18.86 18.45 18.67 0.4M
2025-04-24 18.34 18.73 18.23 18.68 0.5M
2025-04-23 18.50 18.52 17.91 18.03 0.7M
2025-04-22 17.91 18.11 17.42 17.68 1.0M
2025-04-21 17.34 17.73 17.29 17.69 0.9M
2025-04-17 17.83 17.93 17.62 17.67 0.7M
2025-04-16 17.55 17.91 17.29 17.78 0.8M
2025-04-15 17.91 18.16 17.77 17.99 0.7M
2025-04-14 18.50 18.50 17.72 17.93 0.5M
2025-04-11 17.69 18.16 17.38 18.05 0.6M
2025-04-10 18.59 18.76 17.41 17.74 1.2M
2025-04-09 16.93 19.73 16.88 19.38 1.4M
2025-04-08 17.98 18.18 16.52 16.92 1.0M
2025-04-07 16.73 18.47 16.46 17.37 1.1M
2025-04-04 17.44 17.62 16.78 17.51 0.9M
2025-04-03 19.57 19.58 18.15 18.18 0.7M
2025-04-02 20.13 20.57 20.07 20.52 0.5M
2025-04-01 20.63 20.72 19.90 20.38 0.5M
2025-03-31 20.50 20.81 20.15 20.76 0.8M
2025-03-28 21.15 21.29 20.43 20.60 0.7M
2025-03-27 21.59 21.62 21.15 21.28 0.6M
2025-03-26 21.54 21.72 21.35 21.68 0.6M
2025-03-25 21.66 21.80 21.42 21.56 0.4M
2025-03-24 21.56 21.79 21.34 21.72 0.6M
2025-03-21 21.01 21.27 20.63 21.01 2.3M
2025-03-20 21.15 21.58 21.05 21.36 0.6M
2025-03-19 21.52 21.87 21.38 21.43 0.4M
2025-03-18 21.34 21.64 21.26 21.47 0.6M
2025-03-17 21.16 21.68 21.10 21.53 0.6M
2025-03-14 21.04 21.51 20.98 21.26 0.6M
2025-03-13 20.89 21.48 20.63 20.76 0.7M
2025-03-12 21.13 21.19 20.78 20.83 0.8M
2025-03-11 20.91 21.36 20.65 20.80 0.8M
2025-03-10 21.27 21.63 20.85 20.93 0.7M
2025-03-07 21.01 21.76 20.92 21.71 0.6M
2025-03-06 20.47 21.28 20.41 21.03 0.8M
2025-03-05 20.38 20.94 20.18 20.91 0.8M
2025-03-04 19.71 20.64 19.61 20.16 0.8M
2025-03-03 21.04 21.19 19.79 19.89 0.7M
2025-02-28 20.59 21.14 20.28 20.84 0.8M
2025-02-27 21.08 21.41 20.56 20.59 0.8M
2025-02-26 20.80 22.08 20.50 21.11 1.1M
2025-02-25 21.35 21.45 20.54 20.70 0.8M
2025-02-24 21.87 21.96 21.52 21.57 0.5M
2025-02-21 22.80 23.13 21.69 21.76 0.4M
2025-02-20 22.61 22.91 22.36 22.53 0.4M
2025-02-19 22.45 22.82 22.36 22.57 0.6M
2025-02-18 22.30 22.50 22.12 22.45 0.4M
2025-02-14 22.54 22.73 22.23 22.27 0.2M
2025-02-13 22.31 22.57 22.09 22.52 0.3M
2025-02-12 22.20 22.41 22.11 22.25 0.4M
2025-02-11 22.39 22.88 22.39 22.55 0.4M
2025-02-10 22.69 22.86 22.43 22.72 0.5M
2025-02-07 22.87 23.03 22.39 22.52 0.5M
2025-02-06 22.82 23.18 22.74 22.89 0.4M
2025-02-05 22.51 23.03 22.39 22.85 0.4M
2025-02-04 22.34 22.70 22.28 22.52 0.4M
2025-02-03 22.27 22.85 21.97 22.39 0.6M
2025-01-31 23.13 23.48 22.77 22.99 0.5M
2025-01-30 23.20 23.29 22.89 23.06 0.3M
2025-01-29 22.69 22.97 22.50 22.82 0.4M
2025-01-28 22.60 22.78 22.27 22.50 0.3M
2025-01-27 22.71 23.12 22.48 22.63 0.6M
2025-01-24 23.44 23.53 23.07 23.31 0.3M
2025-01-23 23.46 23.70 23.18 23.51 0.4M
2025-01-22 24.20 24.75 23.91 23.94 0.5M
2025-01-21 24.90 24.95 24.07 24.10 0.5M
2025-01-17 24.64 24.75 24.32 24.57 0.4M
2025-01-16 24.30 24.71 24.05 24.15 0.5M
2025-01-15 24.10 24.36 23.96 24.11 0.4M
2025-01-14 23.88 24.14 23.39 23.54 0.5M
2025-01-13 23.08 23.64 22.95 23.62 0.5M
2025-01-10 23.75 23.98 23.26 23.53 0.4M
2025-01-08 24.15 24.38 23.93 24.22 0.5M
2025-01-07 24.61 25.36 24.43 24.47 1.1M
2025-01-06 24.29 25.20 24.29 24.57 0.5M
2025-01-03 24.10 24.25 23.68 24.12 0.3M
2025-01-02 23.98 24.55 23.72 24.01 0.4M