Skip to main content
logo
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
444.92
-30.11 (-6.34%)
Aug 18, 2026, 1:06 PM EDT - Market open

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026459.21459.21445.05446.17--6.08%24,589
Aug 17, 2026467.20483.67464.67475.03475.032.24%79,040
Aug 14, 2026449.81465.05445.42464.63464.633.85%108,409
Aug 13, 2026472.51472.51444.25447.39447.39-4.41%112,092
Aug 12, 2026491.81504.69467.88468.03468.03-2.65%175,167
Aug 11, 2026471.00489.93471.00480.77480.773.92%75,555
Aug 10, 2026471.48479.99460.63462.63462.63-0.90%129,468
Aug 7, 2026461.45472.84446.80466.82466.821.32%108,689
Aug 6, 2026463.77497.00455.68460.75460.75-2.24%183,685
Aug 5, 2026430.06475.69426.49471.29471.2911.26%144,160
Aug 4, 2026368.02426.00363.97423.60423.6018.27%122,830
Aug 3, 2026352.11362.50347.75358.15358.150.33%94,689
Jul 31, 2026369.02385.49353.95356.98356.98-3.12%163,269
Jul 30, 2026347.08370.00337.99368.46368.4629.96%164,983
Jul 29, 2026296.65299.99278.08283.51283.51-4.58%175,712
Jul 28, 2026302.53302.53289.02297.11297.11-4.71%96,712
Jul 27, 2026315.15322.21300.00311.81311.810.19%107,634
Jul 24, 2026326.01326.01310.00311.22311.22-4.48%71,291
Jul 23, 2026320.48329.69318.57325.82325.82-0.17%69,675
Jul 22, 2026325.01335.57325.01326.38326.38-2.14%46,890
Jul 21, 2026333.11340.00323.74333.51333.513.60%85,210
Jul 20, 2026332.35335.87321.47321.93321.93-1.68%67,712
Jul 17, 2026317.27336.35314.58327.43327.43-0.44%97,404
Jul 16, 2026344.48344.48320.00328.87328.87-4.85%76,544
Jul 15, 2026350.74351.84341.05345.65345.65-0.08%76,574
Jul 14, 2026346.69352.00343.83345.92345.921.73%57,949
Jul 13, 2026344.24363.00333.96340.03340.03-1.84%75,327
Jul 10, 2026362.36369.65343.33346.39346.390.53%94,703
Jul 9, 2026340.95352.44340.65344.55344.553.06%76,327
Jul 8, 2026325.58339.84323.13334.33334.332.46%77,261
Jul 7, 2026361.40361.40316.19326.30326.30-11.28%133,501
Jul 6, 2026371.06381.29361.36367.78367.78-0.27%94,815
Jul 2, 2026392.24395.56358.55368.77368.77-6.29%108,239
Jul 1, 2026403.37414.35391.93393.52393.52-4.10%106,582
Jun 30, 2026405.56412.13382.44410.56410.351.45%92,510
Jun 29, 2026396.22404.95387.05404.71404.502.29%113,874
Jun 26, 2026397.48406.60390.00395.66395.46-2.31%192,973
Jun 25, 2026393.89407.25384.45405.00404.795.38%132,305
Jun 24, 2026383.47392.90380.02384.31384.110.22%72,134
Jun 23, 2026385.02396.30368.19383.47383.27-4.43%88,302
Jun 22, 2026389.02402.40388.00401.24401.034.42%85,245
Jun 18, 2026373.55386.10373.55384.27384.075.49%90,540
Jun 17, 2026373.98384.94362.62364.28364.09-1.83%103,275
Jun 16, 2026382.75387.52369.65371.06370.87-2.39%82,548
Jun 15, 2026388.00394.93375.83380.16379.971.26%92,163
Jun 12, 2026379.39388.26374.64375.42375.23-0.28%98,366
Jun 11, 2026360.11381.88360.11376.47376.286.90%89,284
Jun 10, 2026372.33378.00350.76352.16351.98-4.83%115,117
Jun 9, 2026381.19384.34349.49370.03369.84-0.85%104,487
Jun 8, 2026372.82375.93365.20373.19373.002.80%73,033