Skip to main content
logo
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
311.97
-6.79 (-2.13%)
At close: Apr 10, 2026, 4:00 PM EDT
313.31
+1.34 (0.43%)
After-hours: Apr 10, 2026, 4:59 PM EDT

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026320.26324.00308.62311.97311.97-2.13%104,864
Apr 9, 2026302.60323.98302.60318.76318.765.15%127,933
Apr 8, 2026298.35308.49297.03303.16303.167.12%350,595
Apr 7, 2026285.94288.97266.26283.00283.00-3.12%209,412
Apr 6, 2026302.32303.85281.57292.10292.10-3.53%355,581
Apr 2, 2026281.92305.00280.00302.78302.783.90%161,045
Apr 1, 2026270.75293.60270.75291.42291.427.63%181,458
Mar 31, 2026267.46276.44265.01270.75270.542.65%132,878
Mar 30, 2026276.07276.75259.80263.77263.57-4.39%182,803
Mar 27, 2026270.81279.23270.81275.88275.671.17%195,724
Mar 26, 2026272.41278.56268.15272.70272.49-1.40%226,942
Mar 25, 2026280.12280.12271.15276.56276.350.06%207,397
Mar 24, 2026272.26283.87272.26276.39276.180.74%282,106
Mar 23, 2026268.00285.99268.00274.36274.154.28%79,387
Mar 20, 2026261.55265.67254.65263.09262.890.16%204,398
Mar 19, 2026252.99264.66251.02262.68262.482.53%109,108
Mar 18, 2026253.55263.72253.55256.19255.991.04%60,666
Mar 17, 2026249.86259.25249.86253.55253.351.48%59,446
Mar 16, 2026267.10268.88241.01249.86249.67-4.51%251,035
Mar 13, 2026265.99271.69257.86261.65261.450.31%188,098
Mar 12, 2026260.05267.39257.04260.84260.64-2.39%171,247
Mar 11, 2026265.00275.00255.70267.23267.020.80%181,410
Mar 10, 2026243.66271.30243.66265.12264.918.98%236,424
Mar 9, 2026229.22246.16222.99243.27243.083.20%164,703
Mar 6, 2026240.48245.78231.81235.72235.54-5.34%89,714
Mar 5, 2026245.00256.20223.00249.03248.84-2.57%195,117
Mar 4, 2026254.09257.21248.10255.59255.391.75%134,543
Mar 3, 2026249.83255.28243.59251.19251.00-2.94%125,741
Mar 2, 2026250.29259.35245.59258.80258.602.03%181,468
Feb 27, 2026257.00257.00248.97253.65253.45-2.56%169,916
Feb 26, 2026259.61260.73249.93260.32260.12-0.45%67,705
Feb 25, 2026262.77267.49259.79261.49261.290.84%122,561
Feb 24, 2026255.00260.51254.15259.31259.111.69%90,239
Feb 23, 2026262.62264.04251.27255.00254.80-2.90%112,934
Feb 20, 2026256.48265.61255.00262.62262.420.93%123,668
Feb 19, 2026251.03262.15250.74260.20260.003.24%128,729
Feb 18, 2026275.00276.12246.17252.03251.83-7.76%120,116
Feb 17, 2026273.01277.79270.68273.24273.03-2.07%155,179
Feb 13, 2026272.04280.80268.52279.02278.802.77%81,595
Feb 12, 2026282.86287.97269.01271.50271.29-2.73%79,175
Feb 11, 2026277.56280.60274.26279.13278.912.77%67,892
Feb 10, 2026272.66276.60270.20271.60271.39-0.93%152,581
Feb 9, 2026280.61281.29274.02274.16273.95-2.23%57,764
Feb 6, 2026268.69282.15268.69280.41280.195.96%152,441
Feb 5, 2026257.92265.96255.00264.63264.421.58%187,153
Feb 4, 2026272.57281.05246.21260.51260.31-3.51%215,614
Feb 3, 2026261.14271.40259.78269.98269.773.81%138,689
Feb 2, 2026250.80261.77250.80260.07259.873.64%71,372
Jan 30, 2026252.98257.31248.18250.94250.75-2.40%197,565
Jan 29, 2026249.71260.69245.82257.10256.903.63%170,954