Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
390.95
-9.90 (-2.47%)
Sep 1, 2026, 3:19 PM EDT - Market open
PLPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 400.19 | 402.69 | 385.19 | 391.20 | - | -2.41% | 49,351 |
| Aug 31, 2026 | 406.48 | 406.48 | 393.27 | 400.85 | 400.85 | -0.79% | 61,441 |
| Aug 28, 2026 | 421.46 | 437.50 | 404.01 | 404.05 | 404.05 | -4.02% | 73,679 |
| Aug 27, 2026 | 412.01 | 426.43 | 412.01 | 420.97 | 420.97 | 2.73% | 68,379 |
| Aug 26, 2026 | 408.85 | 418.57 | 405.30 | 409.77 | 409.77 | -0.75% | 89,351 |
| Aug 25, 2026 | 418.00 | 420.35 | 408.57 | 412.86 | 412.86 | 1.46% | 73,844 |
| Aug 24, 2026 | 429.30 | 431.25 | 403.68 | 406.93 | 406.93 | -5.21% | 85,626 |
| Aug 21, 2026 | 428.34 | 432.06 | 411.27 | 429.30 | 429.30 | 1.88% | 91,512 |
| Aug 20, 2026 | 428.22 | 439.99 | 408.79 | 421.37 | 421.37 | -3.08% | 73,084 |
| Aug 19, 2026 | 444.76 | 452.63 | 423.66 | 434.74 | 434.74 | -2.25% | 106,185 |
| Aug 18, 2026 | 459.21 | 459.21 | 443.60 | 444.76 | 444.76 | -6.37% | 67,454 |
| Aug 17, 2026 | 467.20 | 483.67 | 464.67 | 475.03 | 475.03 | 2.24% | 79,084 |
| Aug 14, 2026 | 449.81 | 465.05 | 445.42 | 464.63 | 464.63 | 3.85% | 108,418 |
| Aug 13, 2026 | 472.51 | 472.51 | 444.25 | 447.39 | 447.39 | -4.41% | 114,104 |
| Aug 12, 2026 | 491.81 | 504.69 | 467.88 | 468.03 | 468.03 | -2.65% | 176,371 |
| Aug 11, 2026 | 471.00 | 489.93 | 471.00 | 480.77 | 480.77 | 3.92% | 76,048 |
| Aug 10, 2026 | 471.48 | 479.99 | 460.63 | 462.63 | 462.63 | -0.90% | 129,475 |
| Aug 7, 2026 | 461.45 | 472.84 | 446.80 | 466.82 | 466.82 | 1.32% | 110,456 |
| Aug 6, 2026 | 463.77 | 497.00 | 455.68 | 460.75 | 460.75 | -2.24% | 184,259 |
| Aug 5, 2026 | 430.06 | 475.69 | 426.49 | 471.29 | 471.29 | 11.26% | 144,691 |
| Aug 4, 2026 | 368.02 | 426.00 | 363.97 | 423.60 | 423.60 | 18.27% | 122,863 |
| Aug 3, 2026 | 352.11 | 362.50 | 347.75 | 358.15 | 358.15 | 0.33% | 94,689 |
| Jul 31, 2026 | 369.02 | 385.49 | 353.95 | 356.98 | 356.98 | -3.12% | 163,269 |
| Jul 30, 2026 | 347.08 | 370.00 | 337.99 | 368.46 | 368.46 | 29.96% | 164,983 |
| Jul 29, 2026 | 296.65 | 299.99 | 278.08 | 283.51 | 283.51 | -4.58% | 175,712 |
| Jul 28, 2026 | 302.53 | 302.53 | 289.02 | 297.11 | 297.11 | -4.71% | 96,712 |
| Jul 27, 2026 | 315.15 | 322.21 | 300.00 | 311.81 | 311.81 | 0.19% | 107,634 |
| Jul 24, 2026 | 326.01 | 326.01 | 310.00 | 311.22 | 311.22 | -4.48% | 71,291 |
| Jul 23, 2026 | 320.48 | 329.69 | 318.57 | 325.82 | 325.82 | -0.17% | 69,675 |
| Jul 22, 2026 | 325.01 | 335.57 | 325.01 | 326.38 | 326.38 | -2.14% | 46,890 |
| Jul 21, 2026 | 333.11 | 340.00 | 323.74 | 333.51 | 333.51 | 3.60% | 85,210 |
| Jul 20, 2026 | 332.35 | 335.87 | 321.47 | 321.93 | 321.93 | -1.68% | 67,712 |
| Jul 17, 2026 | 317.27 | 336.35 | 314.58 | 327.43 | 327.43 | -0.44% | 97,404 |
| Jul 16, 2026 | 344.48 | 344.48 | 320.00 | 328.87 | 328.87 | -4.85% | 76,544 |
| Jul 15, 2026 | 350.74 | 351.84 | 341.05 | 345.65 | 345.65 | -0.08% | 76,574 |
| Jul 14, 2026 | 346.69 | 352.00 | 343.83 | 345.92 | 345.92 | 1.73% | 57,949 |
| Jul 13, 2026 | 344.24 | 363.00 | 333.96 | 340.03 | 340.03 | -1.84% | 75,327 |
| Jul 10, 2026 | 362.36 | 369.65 | 343.33 | 346.39 | 346.39 | 0.53% | 94,703 |
| Jul 9, 2026 | 340.95 | 352.44 | 340.65 | 344.55 | 344.55 | 3.06% | 76,327 |
| Jul 8, 2026 | 325.58 | 339.84 | 323.13 | 334.33 | 334.33 | 2.46% | 77,261 |
| Jul 7, 2026 | 361.40 | 361.40 | 316.19 | 326.30 | 326.30 | -11.28% | 133,501 |
| Jul 6, 2026 | 371.06 | 381.29 | 361.36 | 367.78 | 367.78 | -0.27% | 94,815 |
| Jul 2, 2026 | 392.24 | 395.56 | 358.55 | 368.77 | 368.77 | -6.29% | 108,239 |
| Jul 1, 2026 | 403.37 | 414.35 | 391.93 | 393.52 | 393.52 | -4.10% | 106,582 |
| Jun 30, 2026 | 405.56 | 412.13 | 382.44 | 410.56 | 410.35 | 1.45% | 92,510 |
| Jun 29, 2026 | 396.22 | 404.95 | 387.05 | 404.71 | 404.50 | 2.29% | 113,874 |
| Jun 26, 2026 | 397.48 | 406.60 | 390.00 | 395.66 | 395.46 | -2.31% | 192,973 |
| Jun 25, 2026 | 393.89 | 407.25 | 384.45 | 405.00 | 404.79 | 5.38% | 132,305 |
| Jun 24, 2026 | 383.47 | 392.90 | 380.02 | 384.31 | 384.11 | 0.22% | 72,134 |
| Jun 23, 2026 | 385.02 | 396.30 | 368.19 | 383.47 | 383.27 | -4.43% | 88,302 |