Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
225.60
-1.83 (-0.80%)
At close: Oct 17, 2025, 4:00 PM EDT
231.00
+5.40 (2.39%)
After-hours: Oct 17, 2025, 7:43 PM EDT
PLPC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 224.28 | 228.41 | 218.56 | 225.60 | 225.60 | -0.80% | 92,805 |
Oct 16, 2025 | 241.23 | 242.49 | 224.62 | 227.43 | 227.43 | -5.16% | 198,813 |
Oct 15, 2025 | 223.39 | 240.13 | 220.40 | 239.80 | 239.80 | 9.38% | 163,656 |
Oct 14, 2025 | 211.75 | 221.09 | 208.28 | 219.23 | 219.23 | 2.67% | 104,026 |
Oct 13, 2025 | 207.13 | 214.32 | 205.00 | 213.52 | 213.52 | 4.46% | 84,004 |
Oct 10, 2025 | 214.72 | 217.18 | 203.07 | 204.40 | 204.40 | -0.74% | 178,169 |
Oct 9, 2025 | 203.34 | 209.00 | 198.43 | 205.93 | 205.93 | 2.74% | 153,448 |
Oct 8, 2025 | 190.01 | 202.66 | 188.84 | 200.43 | 200.43 | 5.84% | 183,483 |
Oct 7, 2025 | 196.92 | 198.89 | 187.54 | 189.37 | 189.37 | -4.14% | 120,335 |
Oct 6, 2025 | 200.29 | 204.23 | 196.77 | 197.55 | 197.55 | -1.10% | 169,592 |
Oct 3, 2025 | 198.72 | 203.92 | 197.47 | 199.75 | 199.75 | 0.32% | 68,445 |
Oct 2, 2025 | 199.00 | 201.98 | 197.32 | 199.12 | 199.12 | -0.85% | 141,985 |
Oct 1, 2025 | 194.97 | 201.28 | 193.31 | 200.83 | 200.83 | 2.39% | 98,882 |
Sep 30, 2025 | 194.98 | 198.90 | 190.51 | 196.15 | 195.96 | 0.31% | 115,710 |
Sep 29, 2025 | 200.55 | 202.08 | 195.11 | 195.55 | 195.36 | -1.91% | 72,150 |
Sep 26, 2025 | 198.21 | 200.99 | 194.38 | 199.36 | 199.16 | 0.42% | 95,097 |
Sep 25, 2025 | 196.30 | 199.90 | 192.00 | 198.53 | 198.33 | -0.03% | 83,071 |
Sep 24, 2025 | 200.60 | 202.99 | 192.32 | 198.59 | 198.39 | -1.15% | 87,227 |
Sep 23, 2025 | 207.30 | 208.99 | 200.54 | 200.90 | 200.70 | -2.63% | 84,810 |
Sep 22, 2025 | 201.66 | 206.92 | 199.88 | 206.33 | 206.13 | 2.25% | 75,023 |
Sep 19, 2025 | 207.08 | 207.08 | 200.78 | 201.79 | 201.59 | -2.06% | 86,855 |
Sep 18, 2025 | 201.92 | 207.02 | 200.99 | 206.03 | 205.83 | 2.61% | 51,601 |
Sep 17, 2025 | 198.31 | 205.33 | 197.20 | 200.80 | 200.60 | 1.59% | 85,227 |
Sep 16, 2025 | 199.08 | 200.50 | 194.43 | 197.66 | 197.46 | -1.35% | 72,096 |
Sep 15, 2025 | 199.88 | 203.00 | 197.41 | 200.37 | 200.17 | 0.82% | 101,750 |
Sep 12, 2025 | 197.53 | 199.13 | 196.31 | 198.75 | 198.55 | 0.07% | 41,553 |
Sep 11, 2025 | 193.01 | 199.27 | 193.01 | 198.62 | 198.42 | 2.61% | 66,465 |
Sep 10, 2025 | 189.28 | 194.25 | 186.12 | 193.57 | 193.38 | 2.66% | 61,662 |
Sep 9, 2025 | 192.47 | 193.50 | 187.29 | 188.55 | 188.36 | -2.07% | 28,999 |
Sep 8, 2025 | 192.56 | 194.46 | 190.94 | 192.54 | 192.35 | 0.21% | 48,758 |
Sep 5, 2025 | 192.84 | 195.10 | 187.80 | 192.13 | 191.94 | 0.41% | 48,422 |
Sep 4, 2025 | 189.30 | 191.70 | 186.75 | 191.34 | 191.15 | 0.90% | 72,092 |
Sep 3, 2025 | 187.05 | 190.30 | 186.79 | 189.64 | 189.45 | 0.92% | 105,642 |
Sep 2, 2025 | 189.13 | 190.00 | 187.11 | 187.92 | 187.73 | -1.65% | 42,256 |
Aug 29, 2025 | 196.60 | 196.60 | 189.80 | 191.07 | 190.88 | -3.25% | 79,105 |
Aug 28, 2025 | 191.85 | 197.56 | 190.12 | 197.49 | 197.29 | 3.54% | 112,437 |
Aug 27, 2025 | 195.35 | 195.97 | 190.55 | 190.73 | 190.54 | -1.91% | 57,318 |
Aug 26, 2025 | 190.22 | 195.06 | 190.12 | 194.45 | 194.26 | 1.78% | 68,355 |
Aug 25, 2025 | 193.00 | 195.15 | 190.07 | 191.04 | 190.85 | -1.22% | 61,882 |
Aug 22, 2025 | 186.06 | 193.60 | 184.50 | 193.39 | 193.20 | 4.78% | 43,114 |
Aug 21, 2025 | 178.07 | 184.89 | 178.07 | 184.57 | 184.39 | 2.55% | 58,368 |
Aug 20, 2025 | 180.75 | 180.91 | 177.18 | 179.98 | 179.80 | -0.21% | 36,575 |
Aug 19, 2025 | 180.69 | 182.48 | 178.66 | 180.36 | 180.18 | -0.11% | 46,039 |
Aug 18, 2025 | 178.35 | 182.50 | 177.00 | 180.56 | 180.38 | 1.55% | 36,204 |
Aug 15, 2025 | 183.90 | 183.90 | 172.11 | 177.80 | 177.62 | -3.19% | 69,615 |
Aug 14, 2025 | 172.19 | 184.61 | 172.11 | 183.66 | 183.48 | 4.17% | 52,855 |
Aug 13, 2025 | 170.67 | 176.40 | 170.52 | 176.30 | 176.13 | 2.50% | 37,883 |
Aug 12, 2025 | 163.92 | 172.00 | 161.87 | 172.00 | 171.83 | 6.30% | 38,338 |
Aug 11, 2025 | 160.07 | 162.63 | 158.97 | 161.80 | 161.64 | 1.68% | 24,735 |
Aug 8, 2025 | 155.64 | 159.31 | 155.64 | 159.12 | 158.96 | 3.03% | 20,178 |