Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025224.28228.41218.56225.60225.60-0.80%92,805
Oct 16, 2025241.23242.49224.62227.43227.43-5.16%198,813
Oct 15, 2025223.39240.13220.40239.80239.809.38%163,656
Oct 14, 2025211.75221.09208.28219.23219.232.67%104,026
Oct 13, 2025207.13214.32205.00213.52213.524.46%84,004
Oct 10, 2025214.72217.18203.07204.40204.40-0.74%178,169
Oct 9, 2025203.34209.00198.43205.93205.932.74%153,448
Oct 8, 2025190.01202.66188.84200.43200.435.84%183,483
Oct 7, 2025196.92198.89187.54189.37189.37-4.14%120,335
Oct 6, 2025200.29204.23196.77197.55197.55-1.10%169,592
Oct 3, 2025198.72203.92197.47199.75199.750.32%68,445
Oct 2, 2025199.00201.98197.32199.12199.12-0.85%141,985
Oct 1, 2025194.97201.28193.31200.83200.832.39%98,882
Sep 30, 2025194.98198.90190.51196.15195.960.31%115,710
Sep 29, 2025200.55202.08195.11195.55195.36-1.91%72,150
Sep 26, 2025198.21200.99194.38199.36199.160.42%95,097
Sep 25, 2025196.30199.90192.00198.53198.33-0.03%83,071
Sep 24, 2025200.60202.99192.32198.59198.39-1.15%87,227
Sep 23, 2025207.30208.99200.54200.90200.70-2.63%84,810
Sep 22, 2025201.66206.92199.88206.33206.132.25%75,023
Sep 19, 2025207.08207.08200.78201.79201.59-2.06%86,855
Sep 18, 2025201.92207.02200.99206.03205.832.61%51,601
Sep 17, 2025198.31205.33197.20200.80200.601.59%85,227
Sep 16, 2025199.08200.50194.43197.66197.46-1.35%72,096
Sep 15, 2025199.88203.00197.41200.37200.170.82%101,750
Sep 12, 2025197.53199.13196.31198.75198.550.07%41,553
Sep 11, 2025193.01199.27193.01198.62198.422.61%66,465
Sep 10, 2025189.28194.25186.12193.57193.382.66%61,662
Sep 9, 2025192.47193.50187.29188.55188.36-2.07%28,999
Sep 8, 2025192.56194.46190.94192.54192.350.21%48,758
Sep 5, 2025192.84195.10187.80192.13191.940.41%48,422
Sep 4, 2025189.30191.70186.75191.34191.150.90%72,092
Sep 3, 2025187.05190.30186.79189.64189.450.92%105,642
Sep 2, 2025189.13190.00187.11187.92187.73-1.65%42,256
Aug 29, 2025196.60196.60189.80191.07190.88-3.25%79,105
Aug 28, 2025191.85197.56190.12197.49197.293.54%112,437
Aug 27, 2025195.35195.97190.55190.73190.54-1.91%57,318
Aug 26, 2025190.22195.06190.12194.45194.261.78%68,355
Aug 25, 2025193.00195.15190.07191.04190.85-1.22%61,882
Aug 22, 2025186.06193.60184.50193.39193.204.78%43,114
Aug 21, 2025178.07184.89178.07184.57184.392.55%58,368
Aug 20, 2025180.75180.91177.18179.98179.80-0.21%36,575
Aug 19, 2025180.69182.48178.66180.36180.18-0.11%46,039
Aug 18, 2025178.35182.50177.00180.56180.381.55%36,204
Aug 15, 2025183.90183.90172.11177.80177.62-3.19%69,615
Aug 14, 2025172.19184.61172.11183.66183.484.17%52,855
Aug 13, 2025170.67176.40170.52176.30176.132.50%37,883
Aug 12, 2025163.92172.00161.87172.00171.836.30%38,338
Aug 11, 2025160.07162.63158.97161.80161.641.68%24,735
Aug 8, 2025155.64159.31155.64159.12158.963.03%20,178