Skip to main content
logo
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
233.85
-0.92 (-0.39%)
At close: Jan 9, 2026, 4:00 PM EST
238.52
+4.67 (2.00%)
After-hours: Jan 9, 2026, 6:48 PM EST

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 2025214.90219.99213.81217.21216.991.33%64,496
Dec 3, 2025210.77216.48205.00214.35214.142.11%99,757
Dec 2, 2025204.99213.42204.99209.93209.722.76%67,674
Dec 1, 2025201.30207.20200.62204.30204.10-0.46%52,538
Nov 28, 2025202.00205.25202.00205.25205.050.15%21,328
Nov 26, 2025209.48209.48202.10204.94204.740.73%56,490
Nov 25, 2025191.88203.47191.42203.46203.264.24%91,822
Nov 24, 2025193.69196.48189.67195.18194.992.91%84,785
Nov 21, 2025185.09194.19184.02189.67189.481.83%69,018
Nov 20, 2025197.27199.00184.03186.26186.08-3.58%88,262
Nov 19, 2025194.19198.06192.11193.18192.990.61%31,709
Nov 18, 2025192.00196.90192.00192.00191.810.22%84,809
Nov 17, 2025205.00206.33191.16191.57191.38-6.49%55,386
Nov 14, 2025197.45208.87195.01204.86204.661.45%103,529
Nov 13, 2025206.40208.71201.00201.94201.73-2.84%106,283
Nov 12, 2025207.88211.40205.59207.84207.630.74%50,433
Nov 11, 2025212.91215.00204.84206.31206.11-3.73%108,597
Nov 10, 2025214.32218.23209.10214.30214.092.21%90,498
Nov 7, 2025205.17211.20199.36209.66209.450.80%72,422
Nov 6, 2025212.00214.80204.00207.99207.78-1.82%80,015
Nov 5, 2025211.61216.29209.80211.85211.640.43%56,395
Nov 4, 2025208.56215.69207.00210.94210.73-0.18%89,564
Nov 3, 2025214.54217.58208.91211.31211.10-0.38%158,354
Oct 31, 2025222.28225.00211.34212.11211.90-3.21%131,691
Oct 30, 2025238.41245.99215.00219.15218.93-6.72%189,116
Oct 29, 2025228.98238.94227.51234.95234.722.69%137,474