Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
135.56
+1.88 (1.40%)
May 8, 2025, 4:00 PM EDT - Market closed
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 135.24 | 136.40 | 133.62 | 135.56 | 135.56 | 1.40% | 10,726 |
| May 7, 2025 | 135.06 | 135.23 | 132.15 | 133.69 | 133.69 | 0.01% | 17,728 |
| May 6, 2025 | 130.31 | 134.29 | 130.01 | 133.67 | 133.67 | 1.03% | 21,559 |
| May 5, 2025 | 137.48 | 137.98 | 131.57 | 132.31 | 132.31 | -3.68% | 21,360 |
| May 2, 2025 | 130.00 | 138.59 | 130.00 | 137.36 | 137.36 | 0.16% | 15,550 |
| May 1, 2025 | 138.75 | 139.93 | 137.14 | 137.14 | 137.14 | -0.17% | 14,488 |
| Apr 30, 2025 | 135.92 | 137.85 | 133.46 | 137.37 | 137.37 | -0.53% | 13,015 |
| Apr 29, 2025 | 137.93 | 139.21 | 137.10 | 138.10 | 138.10 | 0.57% | 20,233 |
| Apr 28, 2025 | 138.48 | 139.90 | 136.25 | 137.32 | 137.32 | -1.32% | 16,642 |
| Apr 25, 2025 | 136.74 | 139.17 | 136.74 | 139.15 | 139.15 | 0.47% | 16,981 |
| Apr 24, 2025 | 137.81 | 141.02 | 137.80 | 138.50 | 138.50 | 1.07% | 17,009 |
| Apr 23, 2025 | 139.88 | 142.88 | 137.02 | 137.03 | 137.03 | -0.54% | 21,275 |
| Apr 22, 2025 | 135.34 | 137.77 | 134.88 | 137.77 | 137.77 | 2.61% | 15,422 |
| Apr 21, 2025 | 135.40 | 136.30 | 133.39 | 134.27 | 134.27 | -1.93% | 16,207 |
| Apr 17, 2025 | 139.54 | 139.54 | 136.57 | 136.91 | 136.91 | -2.45% | 25,016 |
| Apr 16, 2025 | 137.30 | 140.35 | 136.28 | 140.35 | 140.35 | 1.25% | 22,171 |
| Apr 15, 2025 | 138.02 | 141.23 | 136.25 | 138.62 | 138.62 | -0.22% | 21,875 |
| Apr 14, 2025 | 142.88 | 142.88 | 137.62 | 138.93 | 138.93 | -0.81% | 13,298 |
| Apr 11, 2025 | 137.29 | 141.31 | 136.80 | 140.07 | 140.07 | 2.36% | 12,662 |
| Apr 10, 2025 | 138.54 | 139.97 | 132.71 | 136.84 | 136.84 | -3.91% | 19,355 |
| Apr 9, 2025 | 128.50 | 142.86 | 128.50 | 142.41 | 142.41 | 8.93% | 37,959 |
| Apr 8, 2025 | 135.44 | 136.08 | 129.58 | 130.74 | 130.74 | -2.32% | 26,291 |
| Apr 7, 2025 | 129.50 | 136.86 | 128.00 | 133.84 | 133.84 | -0.39% | 25,548 |
| Apr 4, 2025 | 130.00 | 135.50 | 128.97 | 134.37 | 134.37 | -0.13% | 29,983 |
| Apr 3, 2025 | 138.80 | 138.80 | 133.00 | 134.55 | 134.55 | -6.72% | 19,838 |
| Apr 2, 2025 | 140.78 | 144.62 | 140.00 | 144.24 | 144.24 | 1.38% | 16,915 |
| Apr 1, 2025 | 139.96 | 142.39 | 139.96 | 142.27 | 142.27 | 1.56% | 16,735 |
| Mar 31, 2025 | 140.46 | 142.29 | 139.50 | 140.09 | 139.89 | -1.84% | 46,230 |
| Mar 28, 2025 | 144.99 | 146.00 | 141.34 | 142.72 | 142.52 | -2.10% | 18,404 |
| Mar 27, 2025 | 143.79 | 145.93 | 143.44 | 145.78 | 145.58 | 0.61% | 20,479 |
| Mar 26, 2025 | 146.07 | 147.02 | 142.35 | 144.90 | 144.70 | -1.48% | 23,558 |
| Mar 25, 2025 | 146.24 | 149.00 | 146.23 | 147.07 | 146.86 | 0.15% | 59,927 |
| Mar 24, 2025 | 144.72 | 146.85 | 143.87 | 146.85 | 146.64 | 3.52% | 52,617 |
| Mar 21, 2025 | 146.58 | 146.58 | 141.07 | 141.86 | 141.66 | -4.50% | 77,628 |
| Mar 20, 2025 | 150.93 | 151.52 | 146.83 | 148.54 | 148.33 | -2.49% | 57,481 |
| Mar 19, 2025 | 150.14 | 153.29 | 149.00 | 152.34 | 152.13 | 0.75% | 58,582 |
| Mar 18, 2025 | 149.20 | 153.62 | 149.20 | 151.20 | 150.99 | 0.16% | 36,147 |
| Mar 17, 2025 | 144.45 | 151.49 | 144.45 | 150.96 | 150.75 | 4.58% | 59,456 |
| Mar 14, 2025 | 133.07 | 150.62 | 133.07 | 144.35 | 144.15 | 16.88% | 43,385 |
| Mar 13, 2025 | 122.70 | 125.70 | 122.70 | 123.50 | 123.33 | 0.41% | 24,771 |
| Mar 12, 2025 | 122.99 | 124.12 | 122.32 | 123.00 | 122.83 | 0.38% | 17,234 |
| Mar 11, 2025 | 121.21 | 123.17 | 120.45 | 122.54 | 122.37 | 2.07% | 19,869 |
| Mar 10, 2025 | 120.80 | 121.18 | 118.99 | 120.05 | 119.88 | -0.39% | 19,490 |
| Mar 7, 2025 | 122.23 | 122.62 | 120.52 | 120.52 | 120.35 | -2.45% | 12,996 |
| Mar 6, 2025 | 122.53 | 123.60 | 121.62 | 123.55 | 123.38 | 0.29% | 15,807 |
| Mar 5, 2025 | 123.74 | 123.81 | 121.78 | 123.19 | 123.02 | 0.58% | 18,557 |
| Mar 4, 2025 | 124.05 | 127.75 | 122.11 | 122.48 | 122.31 | -1.95% | 21,571 |
| Mar 3, 2025 | 130.52 | 130.52 | 124.80 | 124.91 | 124.74 | -4.12% | 9,684 |
| Feb 28, 2025 | 130.55 | 130.97 | 128.22 | 130.28 | 130.10 | -0.22% | 18,117 |
| Feb 27, 2025 | 133.25 | 133.25 | 130.27 | 130.57 | 130.39 | -2.67% | 15,268 |