Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
349.42
+14.48 (4.32%)
At close: Oct 27, 2026, 4:00 PM EDT
348.00
-1.42 (-0.41%)
After-hours: Oct 27, 2026, 7:59 PM EDT
PLPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 344.41 | 350.35 | 339.24 | 349.42 | 349.42 | 4.32% | 67,346 |
| Oct 26, 2026 | 335.25 | 338.75 | 329.48 | 334.94 | 334.94 | 1.69% | 84,052 |
| Oct 23, 2026 | 321.91 | 335.37 | 319.09 | 329.37 | 329.37 | -0.71% | 65,542 |
| Oct 22, 2026 | 348.00 | 348.00 | 324.38 | 331.72 | 331.72 | -8.23% | 75,160 |
| Oct 21, 2026 | 362.01 | 369.00 | 355.69 | 361.46 | 361.46 | 1.45% | 56,206 |
| Oct 20, 2026 | 349.57 | 365.64 | 342.99 | 356.31 | 356.31 | -0.75% | 67,567 |
| Oct 19, 2026 | 362.22 | 366.66 | 354.12 | 359.00 | 359.00 | 1.73% | 56,583 |
| Oct 16, 2026 | 368.78 | 368.78 | 349.06 | 352.91 | 352.91 | -4.54% | 63,753 |
| Oct 15, 2026 | 364.65 | 370.21 | 352.22 | 369.68 | 369.68 | -1.51% | 70,745 |
| Oct 14, 2026 | 386.29 | 386.29 | 365.27 | 375.36 | 375.36 | -3.64% | 78,622 |
| Oct 13, 2026 | 373.05 | 390.54 | 369.34 | 389.53 | 389.53 | 1.58% | 77,328 |
| Oct 12, 2026 | 395.00 | 396.30 | 382.35 | 383.49 | 383.49 | -3.46% | 53,392 |
| Oct 9, 2026 | 403.00 | 404.21 | 391.41 | 397.25 | 397.25 | -0.01% | 50,538 |
| Oct 8, 2026 | 399.29 | 407.33 | 392.90 | 397.27 | 397.27 | -1.83% | 79,802 |
| Oct 7, 2026 | 406.20 | 409.54 | 396.38 | 404.67 | 404.67 | -4.00% | 119,162 |
| Oct 6, 2026 | 419.83 | 426.94 | 416.20 | 421.52 | 421.52 | 1.30% | 67,771 |
| Oct 5, 2026 | 415.38 | 419.48 | 404.98 | 416.10 | 416.10 | -0.80% | 70,857 |
| Oct 2, 2026 | 416.80 | 427.50 | 415.32 | 419.45 | 419.45 | 3.05% | 72,463 |
| Oct 1, 2026 | 410.45 | 415.44 | 400.68 | 407.03 | 407.03 | 0.01% | 73,172 |
| Sep 30, 2026 | 421.36 | 421.60 | 406.02 | 407.20 | 406.99 | -1.35% | 84,370 |
| Sep 29, 2026 | 427.85 | 427.85 | 409.69 | 412.76 | 412.55 | -0.87% | 82,373 |
| Sep 28, 2026 | 421.90 | 421.94 | 409.12 | 416.37 | 416.16 | -1.64% | 72,946 |
| Sep 25, 2026 | 441.39 | 441.39 | 421.14 | 423.33 | 423.11 | -1.51% | 71,068 |
| Sep 24, 2026 | 420.40 | 431.00 | 414.55 | 429.82 | 429.60 | 0.59% | 76,921 |
| Sep 23, 2026 | 425.20 | 428.56 | 417.93 | 427.28 | 427.06 | 0.49% | 63,123 |
| Sep 22, 2026 | 418.31 | 428.10 | 413.99 | 425.20 | 424.98 | 0.86% | 71,143 |
| Sep 21, 2026 | 419.49 | 425.61 | 411.65 | 421.59 | 421.37 | 2.23% | 63,399 |
| Sep 18, 2026 | 413.65 | 420.04 | 403.20 | 412.38 | 412.17 | -0.16% | 74,020 |
| Sep 17, 2026 | 415.42 | 427.26 | 406.02 | 413.03 | 412.82 | 4.09% | 96,674 |
| Sep 16, 2026 | 412.18 | 416.87 | 390.65 | 396.81 | 396.61 | -1.56% | 81,010 |
| Sep 15, 2026 | 401.31 | 405.43 | 395.85 | 403.10 | 402.89 | 1.22% | 64,962 |
| Sep 14, 2026 | 402.68 | 408.42 | 391.00 | 398.24 | 398.03 | -5.97% | 66,945 |
| Sep 11, 2026 | 412.59 | 428.50 | 406.49 | 423.54 | 423.32 | 4.83% | 57,010 |
| Sep 10, 2026 | 397.43 | 411.67 | 395.85 | 404.04 | 403.83 | -1.61% | 65,050 |
| Sep 9, 2026 | 405.53 | 419.18 | 405.53 | 410.66 | 410.45 | -0.26% | 56,915 |
| Sep 8, 2026 | 404.74 | 414.19 | 394.61 | 411.71 | 411.50 | 3.33% | 75,052 |
| Sep 4, 2026 | 398.68 | 406.49 | 394.53 | 398.45 | 398.24 | 1.48% | 86,832 |
| Sep 3, 2026 | 392.78 | 409.42 | 387.03 | 392.63 | 392.43 | 0.57% | 57,860 |
| Sep 2, 2026 | 391.51 | 394.46 | 384.14 | 390.41 | 390.21 | 0.47% | 67,615 |
| Sep 1, 2026 | 400.19 | 402.69 | 385.19 | 388.60 | 388.40 | -3.06% | 71,724 |
| Aug 31, 2026 | 406.48 | 406.48 | 393.27 | 400.85 | 400.64 | -0.79% | 64,494 |
| Aug 28, 2026 | 421.46 | 437.50 | 404.01 | 404.05 | 403.84 | -4.02% | 75,944 |
| Aug 27, 2026 | 412.01 | 426.43 | 412.01 | 420.97 | 420.75 | 2.73% | 68,420 |
| Aug 26, 2026 | 408.85 | 418.57 | 405.30 | 409.77 | 409.56 | -0.75% | 89,351 |
| Aug 25, 2026 | 418.00 | 420.35 | 408.57 | 412.86 | 412.65 | 1.46% | 73,844 |
| Aug 24, 2026 | 429.30 | 431.25 | 403.68 | 406.93 | 406.72 | -5.21% | 85,626 |
| Aug 21, 2026 | 428.34 | 432.06 | 411.27 | 429.30 | 429.08 | 1.88% | 91,512 |
| Aug 20, 2026 | 428.22 | 439.99 | 408.79 | 421.37 | 421.15 | -3.08% | 73,084 |
| Aug 19, 2026 | 444.76 | 452.63 | 423.66 | 434.74 | 434.52 | -2.25% | 106,185 |
| Aug 18, 2026 | 459.21 | 459.21 | 443.60 | 444.76 | 444.53 | -6.37% | 67,454 |