Skip to main content
logo
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
373.19
+10.17 (2.80%)
Jun 8, 2026, 4:00 PM EDT - Market closed

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026372.82375.93365.20373.19373.192.80%73,006
Jun 5, 2026373.97379.53359.82363.02363.02-3.53%133,154
Jun 4, 2026368.44380.55360.01376.30376.30-0.49%116,344
Jun 3, 2026387.35393.64375.00378.15378.15-2.47%174,561
Jun 2, 2026379.62397.34379.62387.72387.723.05%60,669
Jun 1, 2026363.45378.81360.61376.25376.251.74%67,135
May 29, 2026376.37379.89361.17369.82369.82-1.90%78,503
May 28, 2026378.16386.90364.42376.98376.98-0.81%135,795
May 27, 2026381.57386.00370.00380.05380.050.84%81,044
May 26, 2026361.52378.56361.52376.89376.895.33%82,301
May 22, 2026343.58358.43339.63357.82357.824.90%101,012
May 21, 2026336.76345.30332.25341.11341.111.15%77,475
May 20, 2026334.49341.78329.01337.23337.232.40%59,490
May 19, 2026327.80337.85322.50329.33329.33-1.82%117,415
May 18, 2026348.00348.00328.17335.43335.43-3.46%99,719
May 15, 2026344.89350.01338.30347.44347.44-1.87%126,264
May 14, 2026347.65357.79343.08354.07354.072.00%130,770
May 13, 2026348.85351.40338.22347.12347.120.84%65,208
May 12, 2026355.52355.52334.72344.24344.24-3.57%56,569
May 11, 2026346.46365.38340.49356.98356.983.10%68,597
May 8, 2026350.07356.97342.78346.25346.250.28%78,014
May 7, 2026366.68368.87344.86345.28345.28-5.68%100,790
May 6, 2026362.50371.80355.00366.09366.092.07%151,390
May 5, 2026314.41360.99314.29358.66358.6615.79%200,172
May 4, 2026337.78341.05306.91309.76309.76-7.18%155,629
May 1, 2026333.35343.65321.40333.73333.730.45%130,012
Apr 30, 2026342.35353.70320.35332.25332.25-1.49%142,752
Apr 29, 2026356.32365.60328.55337.29337.29-5.39%210,560
Apr 28, 2026349.99357.50344.68356.50356.500.86%128,524
Apr 27, 2026352.53354.53342.80353.46353.460.65%129,514
Apr 24, 2026330.90352.37327.41351.17351.176.80%208,054
Apr 23, 2026331.75344.34326.83328.80328.80-0.08%165,365
Apr 22, 2026325.00333.48320.16329.05329.052.34%209,078
Apr 21, 2026321.00335.15316.76321.53321.530.16%167,486
Apr 20, 2026313.19322.08313.19321.01321.010.76%209,420
Apr 17, 2026304.00322.44302.36318.60318.606.73%182,128
Apr 16, 2026312.79314.31289.89298.51298.51-4.68%153,897
Apr 15, 2026320.02320.10306.61313.17313.17-2.39%176,934
Apr 14, 2026312.47324.55309.81320.85320.852.96%160,475
Apr 13, 2026309.55313.90308.89311.62311.62-0.11%97,909
Apr 10, 2026320.26324.00308.62311.97311.97-2.13%104,894
Apr 9, 2026302.60323.98302.60318.76318.765.15%127,950
Apr 8, 2026298.35308.49297.03303.16303.167.12%350,600
Apr 7, 2026285.94288.97266.26283.00283.00-3.12%209,606
Apr 6, 2026302.32303.85281.57292.10292.10-3.53%355,590
Apr 2, 2026281.92305.00280.00302.78302.783.90%161,140
Apr 1, 2026270.75293.60270.75291.42291.427.72%181,493
Mar 31, 2026267.46276.44265.01270.75270.542.65%132,879
Mar 30, 2026276.07276.75259.80263.77263.57-4.39%182,803
Mar 27, 2026270.81279.23270.81275.88275.671.17%195,724