Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
217.44
+3.09 (1.44%)
Dec 4, 2025, 4:00 PM EST - Market closed
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 214.90 | 219.99 | 213.81 | 217.21 | 217.21 | 1.33% | 64,493 |
| Dec 3, 2025 | 210.77 | 216.48 | 205.00 | 214.35 | 214.35 | 2.11% | 99,678 |
| Dec 2, 2025 | 204.99 | 213.42 | 204.99 | 209.93 | 209.93 | 2.76% | 67,674 |
| Dec 1, 2025 | 201.30 | 207.20 | 200.62 | 204.30 | 204.30 | -0.46% | 52,388 |
| Nov 28, 2025 | 202.00 | 205.25 | 202.00 | 205.25 | 205.25 | 0.15% | 21,320 |
| Nov 26, 2025 | 209.48 | 209.48 | 202.10 | 204.94 | 204.94 | 0.73% | 56,489 |
| Nov 25, 2025 | 191.88 | 203.47 | 191.42 | 203.46 | 203.46 | 4.24% | 90,881 |
| Nov 24, 2025 | 193.69 | 196.48 | 189.67 | 195.18 | 195.18 | 2.91% | 84,707 |
| Nov 21, 2025 | 185.09 | 194.19 | 184.02 | 189.67 | 189.67 | 1.83% | 68,811 |
| Nov 20, 2025 | 197.27 | 199.00 | 184.03 | 186.26 | 186.26 | -3.58% | 87,559 |
| Nov 19, 2025 | 194.19 | 198.06 | 192.11 | 193.18 | 193.18 | 0.61% | 31,709 |
| Nov 18, 2025 | 192.00 | 196.90 | 192.00 | 192.00 | 192.00 | 0.22% | 84,809 |
| Nov 17, 2025 | 205.00 | 206.33 | 191.16 | 191.57 | 191.57 | -6.49% | 55,386 |
| Nov 14, 2025 | 197.45 | 208.87 | 195.01 | 204.86 | 204.86 | 1.45% | 103,529 |
| Nov 13, 2025 | 206.40 | 208.71 | 201.00 | 201.94 | 201.94 | -2.84% | 106,283 |
| Nov 12, 2025 | 207.88 | 211.40 | 205.59 | 207.84 | 207.84 | 0.74% | 50,433 |
| Nov 11, 2025 | 212.91 | 215.00 | 204.84 | 206.31 | 206.31 | -3.73% | 108,597 |
| Nov 10, 2025 | 214.32 | 218.23 | 209.10 | 214.30 | 214.30 | 2.21% | 90,498 |
| Nov 7, 2025 | 205.17 | 211.20 | 199.36 | 209.66 | 209.66 | 0.80% | 72,422 |
| Nov 6, 2025 | 212.00 | 214.80 | 204.00 | 207.99 | 207.99 | -1.82% | 80,015 |
| Nov 5, 2025 | 211.61 | 216.29 | 209.80 | 211.85 | 211.85 | 0.43% | 56,395 |
| Nov 4, 2025 | 208.56 | 215.69 | 207.00 | 210.94 | 210.94 | -0.18% | 89,564 |
| Nov 3, 2025 | 214.54 | 217.58 | 208.91 | 211.31 | 211.31 | -0.38% | 158,354 |
| Oct 31, 2025 | 222.28 | 225.00 | 211.34 | 212.11 | 212.11 | -3.21% | 131,691 |
| Oct 30, 2025 | 238.41 | 245.99 | 215.00 | 219.15 | 219.15 | -6.72% | 189,116 |
| Oct 29, 2025 | 228.98 | 238.94 | 227.51 | 234.95 | 234.95 | 2.69% | 137,474 |
| Oct 28, 2025 | 228.70 | 232.89 | 223.02 | 228.79 | 228.79 | 0.09% | 128,259 |
| Oct 27, 2025 | 238.55 | 238.55 | 225.77 | 228.58 | 228.58 | -3.91% | 67,277 |
| Oct 24, 2025 | 236.62 | 241.00 | 235.66 | 237.88 | 237.88 | 1.70% | 61,174 |
| Oct 23, 2025 | 222.28 | 235.70 | 222.28 | 233.91 | 233.91 | 6.07% | 72,373 |
| Oct 22, 2025 | 231.18 | 232.00 | 216.00 | 220.52 | 220.52 | -4.79% | 98,585 |
| Oct 21, 2025 | 233.01 | 235.03 | 227.41 | 231.61 | 231.61 | -0.38% | 50,709 |
| Oct 20, 2025 | 235.25 | 235.90 | 229.62 | 232.50 | 232.50 | 3.06% | 125,222 |
| Oct 17, 2025 | 224.28 | 228.41 | 218.56 | 225.60 | 225.60 | -0.80% | 92,805 |
| Oct 16, 2025 | 241.23 | 242.49 | 224.62 | 227.43 | 227.43 | -5.16% | 198,813 |
| Oct 15, 2025 | 223.39 | 240.13 | 220.40 | 239.80 | 239.80 | 9.38% | 163,656 |
| Oct 14, 2025 | 211.75 | 221.09 | 208.28 | 219.23 | 219.23 | 2.67% | 104,026 |
| Oct 13, 2025 | 207.13 | 214.32 | 205.00 | 213.52 | 213.52 | 4.46% | 84,004 |
| Oct 10, 2025 | 214.72 | 217.18 | 203.07 | 204.40 | 204.40 | -0.74% | 178,169 |
| Oct 9, 2025 | 203.34 | 209.00 | 198.43 | 205.93 | 205.93 | 2.74% | 153,448 |
| Oct 8, 2025 | 190.01 | 202.66 | 188.84 | 200.43 | 200.43 | 5.84% | 183,483 |
| Oct 7, 2025 | 196.92 | 198.89 | 187.54 | 189.37 | 189.37 | -4.14% | 120,335 |
| Oct 6, 2025 | 200.29 | 204.23 | 196.77 | 197.55 | 197.55 | -1.10% | 169,592 |
| Oct 3, 2025 | 198.72 | 203.92 | 197.47 | 199.75 | 199.75 | 0.32% | 68,445 |
| Oct 2, 2025 | 199.00 | 201.98 | 197.32 | 199.12 | 199.12 | -0.85% | 141,985 |
| Oct 1, 2025 | 194.97 | 201.28 | 193.31 | 200.83 | 200.83 | 2.39% | 98,882 |
| Sep 30, 2025 | 194.98 | 198.90 | 190.51 | 196.15 | 195.95 | 0.31% | 115,710 |
| Sep 29, 2025 | 200.55 | 202.08 | 195.11 | 195.55 | 195.35 | -1.91% | 72,150 |
| Sep 26, 2025 | 198.21 | 200.99 | 194.38 | 199.36 | 199.16 | 0.42% | 95,097 |
| Sep 25, 2025 | 196.30 | 199.90 | 192.00 | 198.53 | 198.33 | -0.03% | 83,071 |