Skip to main content
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
123.43
-3.83 (-3.01%)
Oct 30, 2024, 4:00 PM EDT - Market closed

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024126.55126.55123.43123.43123.43-3.01%8,419
Oct 29, 2024125.18127.47124.00127.26127.260.76%7,386
Oct 28, 2024124.17129.00124.17126.30126.301.48%5,438
Oct 25, 2024126.40126.40123.95124.46124.46-0.58%5,186
Oct 24, 2024126.00126.29125.19125.19125.19-0.62%9,552
Oct 23, 2024123.40125.97122.50125.97125.971.92%9,592
Oct 22, 2024122.04124.00121.20123.60123.600.56%7,704
Oct 21, 2024124.41125.66122.91122.91122.91-1.83%9,893
Oct 18, 2024127.96127.96125.20125.20125.20-2.20%5,840
Oct 17, 2024124.51128.83124.51128.02128.022.51%7,524
Oct 16, 2024123.27126.68123.27124.89124.892.25%7,842
Oct 15, 2024122.42125.80122.14122.14122.14-0.70%8,559
Oct 14, 2024123.11123.51122.22123.00123.00-0.67%5,696
Oct 11, 2024121.86123.83121.11123.83123.832.06%7,251
Oct 10, 2024120.61122.00120.11121.33121.33-1.17%4,935
Oct 9, 2024122.18124.34122.12122.77122.771.13%6,576
Oct 8, 2024122.19122.28121.29121.40121.40-0.70%5,783
Oct 7, 2024120.57123.00120.57122.25122.250.25%6,499
Oct 4, 2024123.96123.96121.27121.94121.940.69%5,954
Oct 3, 2024121.77121.77120.81121.10121.10-1.70%4,118
Oct 2, 2024121.50124.00121.50123.20123.201.32%8,130
Oct 1, 2024124.57125.70121.60121.60121.60-5.06%12,315
Sep 30, 2024130.62130.62127.57128.08127.87-1.89%10,786
Sep 27, 2024132.73133.01130.55130.55130.340.05%19,072
Sep 26, 2024128.47130.48128.47130.48130.273.25%16,004
Sep 25, 2024124.08126.37124.08126.37126.163.22%12,290
Sep 24, 2024122.06123.50121.40122.43122.230.20%8,693
Sep 23, 2024121.68122.19121.05122.19121.991.55%6,335
Sep 20, 2024124.21124.80120.32120.32120.12-2.05%32,871
Sep 19, 2024121.96122.84119.46122.84122.642.88%7,016
Sep 18, 2024118.64120.50117.84119.40119.201.32%8,773
Sep 17, 2024118.00119.58117.84117.84117.650.61%8,723
Sep 16, 2024116.82117.50115.30117.13116.94-0.14%9,182
Sep 13, 2024116.12117.29115.26117.29117.102.53%9,843
Sep 12, 2024114.96115.71114.40114.40114.210.38%6,622
Sep 11, 2024109.11113.97109.01113.97113.78-0.11%13,046
Sep 10, 2024114.25114.25112.20114.09113.900.65%13,685
Sep 9, 2024113.42114.83113.35113.35113.16-0.45%11,629
Sep 6, 2024114.00115.82113.63113.86113.67-1.45%11,218
Sep 5, 2024116.19116.19115.54115.54115.35-1.04%11,578
Sep 4, 2024114.48116.76114.48116.76116.571.10%12,870
Sep 3, 2024119.50119.50115.49115.49115.30-3.70%9,740
Aug 30, 2024120.00121.06119.42119.93119.730.19%13,026
Aug 29, 2024119.46121.80117.83119.70119.500.18%10,953
Aug 28, 2024118.64119.49117.88119.49119.29-0.34%10,987
Aug 27, 2024120.07120.10118.78119.90119.70-0.22%9,357
Aug 26, 2024123.46123.46120.17120.17119.97-2.61%18,018
Aug 23, 2024117.89123.39117.89123.39123.195.87%10,983
Aug 22, 2024117.63117.63116.55116.55116.36-1.64%14,511
Aug 21, 2024117.04119.44117.04118.49118.301.24%8,778
Aug 20, 2024118.39118.39116.35117.04116.85-1.40%5,775
Aug 19, 2024119.50120.30118.03118.70118.51-0.24%9,728
Aug 16, 2024121.07121.63118.98118.98118.79-1.41%48,702
Aug 15, 2024118.75121.46116.92120.68120.484.46%11,119
Aug 14, 2024117.39117.39114.89115.53115.34-2.09%10,639
Aug 13, 2024114.21118.10114.01118.00117.814.06%13,771
Aug 12, 2024116.68116.68113.30113.40113.21-1.99%11,456
Aug 9, 2024118.94118.94114.34115.70115.51-2.86%23,203
Aug 8, 2024119.60122.00119.11119.11118.910.43%6,385
Aug 7, 2024123.95123.95117.91118.60118.41-2.33%28,974
Aug 6, 2024118.69122.28118.11121.43121.231.04%28,717
Aug 5, 2024121.00123.19118.00120.18119.98-3.42%20,461
Aug 2, 2024122.00125.09121.50124.43124.23-2.18%12,867
Aug 1, 2024136.50137.53126.00127.20126.99-7.74%19,284
Jul 31, 2024135.10141.66133.72137.87137.642.99%17,229
Jul 30, 2024130.75133.99130.12133.87133.652.39%19,159
Jul 29, 2024130.00131.98130.00130.75130.54-2.19%9,306
Jul 26, 2024131.16134.11131.16133.68133.464.20%12,965
Jul 25, 2024129.83130.95128.13128.29128.082.24%20,749
Jul 24, 2024126.67128.74125.48125.48125.27-1.85%24,519
Jul 23, 2024128.35130.81127.85127.85127.64-1.56%29,100
Jul 22, 2024124.23129.94122.92129.88129.674.69%30,556
Jul 19, 2024125.19125.49123.55124.06123.86-0.20%10,199
Jul 18, 2024128.82128.82124.11124.31124.11-2.55%16,696
Jul 17, 2024128.69130.87124.81127.57127.36-1.93%14,906
Jul 16, 2024122.07130.07122.07130.07129.868.19%17,191
Jul 15, 2024120.53122.69120.00120.22120.020.75%24,839
Jul 12, 2024120.55122.86117.58119.32119.12-0.40%27,836
Jul 11, 2024114.38121.50113.85119.80119.606.07%32,620
Jul 10, 2024117.16119.93110.56112.94112.76-3.39%49,178
Jul 9, 2024120.54120.54116.24116.90116.71-2.42%9,504
Jul 8, 2024121.05122.20119.66119.80119.60-1.03%17,561
Jul 5, 2024122.80122.80119.96121.05120.85-1.30%13,795
Jul 3, 2024121.48122.64121.48122.64122.441.28%4,847
Jul 2, 2024122.35123.41120.87121.09120.89-0.34%8,144
Jul 1, 2024122.31122.40120.92121.50121.30-2.44%6,874
Jun 28, 2024124.88125.79123.61124.54124.130.27%54,342
Jun 27, 2024123.88124.21122.08124.21123.800.74%7,860
Jun 26, 2024122.73123.88122.62123.30122.900.88%9,520
Jun 25, 2024122.56122.98120.02122.23121.830.27%7,557
Jun 24, 2024124.90124.90120.78121.90121.50-2.41%13,453
Jun 21, 2024127.84127.84124.52124.91124.50-2.51%34,367
Jun 20, 2024131.75131.75127.72128.13127.71-2.78%9,788
Jun 18, 2024134.97137.07130.72131.79131.36-1.16%21,952
Jun 17, 2024130.21133.61129.32133.33132.891.33%13,767
Jun 14, 2024132.34132.60130.35131.58131.15-1.16%17,290
Jun 13, 2024134.13134.13131.31133.13132.69-0.79%7,200
Jun 12, 2024132.53135.57132.32134.19133.752.95%12,384
Jun 11, 2024128.68130.44128.68130.35129.921.66%10,562
Jun 10, 2024127.97128.22126.31128.22127.800.11%7,958