Skip to main content
logo
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
269.49
-3.75 (-1.37%)
Feb 18, 2026, 11:28 AM EST - Market open

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026275.00276.00273.42274.85-0.59%23,682
Feb 17, 2026273.01277.79270.68273.24273.24-2.07%155,173
Feb 13, 2026272.04280.80268.52279.02279.022.77%81,403
Feb 12, 2026282.86287.97269.01271.50271.50-2.73%79,107
Feb 11, 2026277.56280.60274.26279.13279.132.77%67,871
Feb 10, 2026272.66276.60270.20271.60271.60-0.93%152,543
Feb 9, 2026280.61281.29274.02274.16274.16-2.23%57,719
Feb 6, 2026268.69282.15268.69280.41280.415.96%152,383
Feb 5, 2026257.92265.96255.00264.63264.631.58%187,031
Feb 4, 2026272.57281.05246.21260.51260.51-3.51%215,591
Feb 3, 2026261.14271.40259.78269.98269.983.81%138,635
Feb 2, 2026250.80261.77250.80260.07260.073.64%71,306
Jan 30, 2026252.98257.31248.18250.94250.94-2.40%197,532
Jan 29, 2026249.71260.69245.82257.10257.103.63%170,949
Jan 28, 2026243.47253.31237.34248.09248.092.94%123,659
Jan 27, 2026240.35241.16233.10241.01241.010.04%109,393
Jan 26, 2026238.08246.85236.26240.92240.921.62%122,199
Jan 23, 2026247.68247.68235.89237.08237.08-5.33%104,773
Jan 22, 2026245.30251.67245.06250.43250.432.35%78,362
Jan 21, 2026242.64245.02235.06244.67244.672.25%72,304
Jan 20, 2026240.71246.59238.98239.29239.29-3.13%68,525
Jan 16, 2026248.35250.03242.21247.02247.02-0.47%96,924
Jan 15, 2026241.43248.51241.43248.18248.182.31%75,967
Jan 14, 2026240.13244.19227.62242.57242.571.14%118,992
Jan 13, 2026244.02248.90237.79239.84239.84-1.32%77,505
Jan 12, 2026232.40246.37232.40243.05243.053.93%145,833
Jan 9, 2026235.68236.91232.24233.85233.85-0.39%88,353
Jan 8, 2026231.51236.69224.43234.77234.771.17%112,636
Jan 7, 2026232.85234.00227.45232.05232.05-0.14%98,002
Jan 6, 2026224.43232.58212.86232.39232.393.09%111,755
Jan 5, 2026212.32229.90212.32225.41225.416.36%131,594
Jan 2, 2026209.52212.19207.57211.93211.722.53%113,638
Dec 31, 2025210.44210.44206.34206.71206.51-1.67%73,273
Dec 30, 2025209.17210.63207.90210.21210.000.50%94,736
Dec 29, 2025213.16213.16207.00209.17208.96-1.69%86,831
Dec 26, 2025215.78215.78210.86212.76212.55-1.47%74,591
Dec 24, 2025215.99218.50214.00215.93215.720.35%42,245
Dec 23, 2025218.67220.74214.00215.18214.97-1.80%102,606
Dec 22, 2025217.00223.14216.60219.12218.901.83%48,618
Dec 19, 2025213.92218.36213.92215.18214.970.26%96,163
Dec 18, 2025208.55217.70206.00214.62214.414.31%97,426
Dec 17, 2025222.76223.37205.12205.75205.55-6.85%123,582
Dec 16, 2025226.88231.66220.04220.87220.65-3.33%119,814
Dec 15, 2025231.87233.83227.96228.48228.25-1.42%83,460
Dec 12, 2025234.04235.06228.27231.78231.550.12%91,076
Dec 11, 2025233.83238.00229.13231.50231.27-1.49%89,669
Dec 10, 2025225.03238.90225.03235.00234.774.06%102,552
Dec 9, 2025220.43226.13220.43225.83225.612.53%59,818
Dec 8, 2025217.57220.26215.31220.26220.041.38%60,633
Dec 5, 2025218.77219.76214.75217.27217.050.03%70,713