Preformed Line Products Company (PLPC)

NASDAQ: PLPC · Real-Time Price · USD

285.27

+0.85 (0.30%)

At close: Nov 10, 2026, 4:00 PM EST

286.00

+0.73 (0.26%)

After-hours: Nov 10, 2026, 7:30 PM EST

PLPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	275.10	292.69	275.10	285.27	285.27	0.30%	79,905
Nov 9, 2026	273.23	288.40	269.01	284.42	284.42	8.57%	93,117
Nov 6, 2026	271.59	273.40	260.37	261.98	261.98	3.95%	80,902
Nov 5, 2026	270.02	281.17	247.90	252.03	252.03	-11.63%	100,700
Nov 4, 2026	307.78	307.78	283.33	285.20	285.20	-8.45%	114,495
Nov 3, 2026	286.93	312.74	278.01	311.51	311.51	11.78%	120,162
Nov 2, 2026	300.01	301.87	277.62	278.68	278.68	-4.28%	92,265
Oct 30, 2026	313.50	313.50	284.20	291.15	291.15	-9.02%	113,733
Oct 29, 2026	302.29	329.60	289.79	320.01	320.01	-8.26%	159,755
Oct 28, 2026	361.55	361.55	346.80	348.81	348.81	-0.17%	107,193
Oct 27, 2026	344.41	350.35	339.24	349.42	349.42	4.32%	67,351
Oct 26, 2026	335.25	338.75	329.48	334.94	334.94	1.69%	84,052
Oct 23, 2026	321.91	335.37	319.09	329.37	329.37	-0.71%	65,542
Oct 22, 2026	348.00	348.00	324.38	331.72	331.72	-8.23%	75,160
Oct 21, 2026	362.01	369.00	355.69	361.46	361.46	1.45%	56,206
Oct 20, 2026	349.57	365.64	342.99	356.31	356.31	-0.75%	67,567
Oct 19, 2026	362.22	366.66	354.12	359.00	359.00	1.73%	56,583
Oct 16, 2026	368.78	368.78	349.06	352.91	352.91	-4.54%	63,754
Oct 15, 2026	364.65	370.21	352.22	369.68	369.68	-1.51%	70,745
Oct 14, 2026	386.29	386.29	365.27	375.36	375.36	-3.64%	78,622
Oct 13, 2026	373.05	390.54	369.34	389.53	389.53	1.58%	77,328
Oct 12, 2026	395.00	396.30	382.35	383.49	383.49	-3.46%	53,392
Oct 9, 2026	403.00	404.21	391.41	397.25	397.25	-0.01%	50,538
Oct 8, 2026	399.29	407.33	392.90	397.27	397.27	-1.83%	79,802
Oct 7, 2026	406.20	409.54	396.38	404.67	404.67	-4.00%	119,162
Oct 6, 2026	419.83	426.94	416.20	421.52	421.52	1.30%	67,771
Oct 5, 2026	415.38	419.48	404.98	416.10	416.10	-0.80%	70,857
Oct 2, 2026	416.80	427.50	415.32	419.45	419.45	3.05%	72,463
Oct 1, 2026	410.45	415.44	400.68	407.03	407.03	0.01%	73,172
Sep 30, 2026	421.36	421.60	406.02	407.20	406.99	-1.35%	84,370
Sep 29, 2026	427.85	427.85	409.69	412.76	412.55	-0.87%	82,373
Sep 28, 2026	421.90	421.94	409.12	416.37	416.16	-1.64%	72,946
Sep 25, 2026	441.39	441.39	421.14	423.33	423.11	-1.51%	71,068
Sep 24, 2026	420.40	431.00	414.55	429.82	429.60	0.59%	76,921
Sep 23, 2026	425.20	428.56	417.93	427.28	427.06	0.49%	63,123
Sep 22, 2026	418.31	428.10	413.99	425.20	424.98	0.86%	71,143
Sep 21, 2026	419.49	425.61	411.65	421.59	421.37	2.23%	63,399
Sep 18, 2026	413.65	420.04	403.20	412.38	412.17	-0.16%	74,020
Sep 17, 2026	415.42	427.26	406.02	413.03	412.82	4.09%	96,674
Sep 16, 2026	412.18	416.87	390.65	396.81	396.61	-1.56%	81,010
Sep 15, 2026	401.31	405.43	395.85	403.10	402.89	1.22%	64,962
Sep 14, 2026	402.68	408.42	391.00	398.24	398.03	-5.97%	66,945
Sep 11, 2026	412.59	428.50	406.49	423.54	423.32	4.83%	57,010
Sep 10, 2026	397.43	411.67	395.85	404.04	403.83	-1.61%	65,050
Sep 9, 2026	405.53	419.18	405.53	410.66	410.45	-0.26%	56,915
Sep 8, 2026	404.74	414.19	394.61	411.71	411.50	3.33%	75,052
Sep 4, 2026	398.68	406.49	394.53	398.45	398.24	1.48%	86,832
Sep 3, 2026	392.78	409.42	387.03	392.63	392.43	0.57%	57,860
Sep 2, 2026	391.51	394.46	384.14	390.41	390.21	0.47%	67,615
Sep 1, 2026	400.19	402.69	385.19	388.60	388.40	-3.06%	71,724