Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
197.66
-2.71 (-1.35%)
At close: Sep 16, 2025, 4:00 PM EDT
198.14
+0.48 (0.24%)
After-hours: Sep 16, 2025, 4:10 PM EDT
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 199.08 | 200.50 | 194.43 | 197.66 | 197.66 | -1.35% | 72,096 |
| Sep 15, 2025 | 199.88 | 203.00 | 197.41 | 200.37 | 200.37 | 0.82% | 101,750 |
| Sep 12, 2025 | 197.53 | 199.13 | 196.31 | 198.75 | 198.75 | 0.07% | 41,553 |
| Sep 11, 2025 | 193.01 | 199.27 | 193.01 | 198.62 | 198.62 | 2.61% | 66,465 |
| Sep 10, 2025 | 189.28 | 194.25 | 186.12 | 193.57 | 193.57 | 2.66% | 61,662 |
| Sep 9, 2025 | 192.47 | 193.50 | 187.29 | 188.55 | 188.55 | -2.07% | 28,999 |
| Sep 8, 2025 | 192.56 | 194.46 | 190.94 | 192.54 | 192.54 | 0.21% | 48,758 |
| Sep 5, 2025 | 192.84 | 195.10 | 187.80 | 192.13 | 192.13 | 0.41% | 48,422 |
| Sep 4, 2025 | 189.30 | 191.70 | 186.75 | 191.34 | 191.34 | 0.90% | 72,092 |
| Sep 3, 2025 | 187.05 | 190.30 | 186.79 | 189.64 | 189.64 | 0.92% | 105,642 |
| Sep 2, 2025 | 189.13 | 190.00 | 187.11 | 187.92 | 187.92 | -1.65% | 42,256 |
| Aug 29, 2025 | 196.60 | 196.60 | 189.80 | 191.07 | 191.07 | -3.25% | 79,105 |
| Aug 28, 2025 | 191.85 | 197.56 | 190.12 | 197.49 | 197.49 | 3.54% | 112,437 |
| Aug 27, 2025 | 195.35 | 195.97 | 190.55 | 190.73 | 190.73 | -1.91% | 57,318 |
| Aug 26, 2025 | 190.22 | 195.06 | 190.12 | 194.45 | 194.45 | 1.78% | 68,355 |
| Aug 25, 2025 | 193.00 | 195.15 | 190.07 | 191.04 | 191.04 | -1.22% | 61,882 |
| Aug 22, 2025 | 186.06 | 193.60 | 184.50 | 193.39 | 193.39 | 4.78% | 43,114 |
| Aug 21, 2025 | 178.07 | 184.89 | 178.07 | 184.57 | 184.57 | 2.55% | 58,368 |
| Aug 20, 2025 | 180.75 | 180.91 | 177.18 | 179.98 | 179.98 | -0.21% | 36,575 |
| Aug 19, 2025 | 180.69 | 182.48 | 178.66 | 180.36 | 180.36 | -0.11% | 46,039 |
| Aug 18, 2025 | 178.35 | 182.50 | 177.00 | 180.56 | 180.56 | 1.55% | 36,204 |
| Aug 15, 2025 | 183.90 | 183.90 | 172.11 | 177.80 | 177.80 | -3.19% | 69,615 |
| Aug 14, 2025 | 172.19 | 184.61 | 172.11 | 183.66 | 183.66 | 4.17% | 52,855 |
| Aug 13, 2025 | 170.67 | 176.40 | 170.52 | 176.30 | 176.30 | 2.50% | 37,883 |
| Aug 12, 2025 | 163.92 | 172.00 | 161.87 | 172.00 | 172.00 | 6.30% | 38,338 |
| Aug 11, 2025 | 160.07 | 162.63 | 158.97 | 161.80 | 161.80 | 1.68% | 24,735 |
| Aug 8, 2025 | 155.64 | 159.31 | 155.64 | 159.12 | 159.12 | 3.03% | 20,178 |
| Aug 7, 2025 | 156.89 | 158.06 | 153.22 | 154.44 | 154.44 | -1.30% | 26,060 |
| Aug 6, 2025 | 152.80 | 156.77 | 151.11 | 156.48 | 156.48 | 1.66% | 31,265 |
| Aug 5, 2025 | 154.86 | 155.00 | 148.05 | 153.92 | 153.92 | 0.02% | 33,841 |
| Aug 4, 2025 | 148.97 | 154.24 | 148.37 | 153.89 | 153.89 | 3.42% | 57,011 |
| Aug 1, 2025 | 151.07 | 152.42 | 145.55 | 148.80 | 148.80 | -3.58% | 49,514 |
| Jul 31, 2025 | 153.08 | 157.37 | 147.91 | 154.33 | 154.33 | 9.77% | 82,358 |
| Jul 30, 2025 | 144.20 | 145.21 | 139.53 | 140.59 | 140.59 | -1.60% | 68,954 |
| Jul 29, 2025 | 143.58 | 144.29 | 141.24 | 142.88 | 142.88 | 0.49% | 42,271 |
| Jul 28, 2025 | 141.38 | 142.89 | 140.11 | 142.18 | 142.18 | 0.67% | 39,170 |
| Jul 25, 2025 | 143.14 | 143.79 | 139.04 | 141.24 | 141.24 | -0.39% | 33,824 |
| Jul 24, 2025 | 146.02 | 146.02 | 141.40 | 141.79 | 141.79 | -2.90% | 38,157 |
| Jul 23, 2025 | 144.94 | 147.65 | 144.52 | 146.02 | 146.02 | 1.54% | 48,470 |
| Jul 22, 2025 | 144.60 | 146.42 | 143.81 | 143.81 | 143.81 | -0.93% | 69,238 |
| Jul 21, 2025 | 149.72 | 150.25 | 144.54 | 145.16 | 145.16 | -2.39% | 86,095 |
| Jul 18, 2025 | 155.01 | 155.01 | 148.56 | 148.72 | 148.72 | -2.93% | 72,482 |
| Jul 17, 2025 | 157.77 | 160.00 | 153.19 | 153.21 | 153.21 | -2.21% | 69,280 |
| Jul 16, 2025 | 161.80 | 162.91 | 156.66 | 156.68 | 156.68 | -2.74% | 54,511 |
| Jul 15, 2025 | 169.30 | 170.88 | 161.10 | 161.10 | 161.10 | -4.78% | 227,544 |
| Jul 14, 2025 | 167.32 | 169.31 | 163.18 | 169.18 | 169.18 | 1.11% | 470,619 |
| Jul 11, 2025 | 167.28 | 169.09 | 164.21 | 167.32 | 167.32 | -0.17% | 430,232 |
| Jul 10, 2025 | 168.28 | 171.94 | 167.47 | 167.60 | 167.60 | -0.49% | 275,813 |
| Jul 9, 2025 | 167.14 | 169.22 | 165.28 | 168.43 | 168.43 | 1.63% | 190,902 |
| Jul 8, 2025 | 166.02 | 169.36 | 164.32 | 165.73 | 165.73 | -0.06% | 128,782 |