Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
124.19
-2.69 (-2.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 125.63 | 126.53 | 123.19 | 124.19 | 124.19 | -2.12% | 35,723 |
| Dec 19, 2024 | 127.84 | 128.50 | 124.96 | 126.88 | 126.88 | 0.59% | 13,287 |
| Dec 18, 2024 | 130.95 | 130.95 | 125.00 | 126.13 | 126.13 | -3.29% | 11,525 |
| Dec 17, 2024 | 132.31 | 132.31 | 130.13 | 130.42 | 130.42 | -1.98% | 9,506 |
| Dec 16, 2024 | 131.80 | 133.97 | 131.80 | 133.05 | 133.05 | 0.17% | 8,402 |
| Dec 13, 2024 | 132.25 | 132.83 | 130.35 | 132.83 | 132.83 | 0.48% | 13,867 |
| Dec 12, 2024 | 133.90 | 133.90 | 132.19 | 132.19 | 132.19 | -0.16% | 7,630 |
| Dec 11, 2024 | 131.80 | 134.29 | 131.80 | 132.40 | 132.40 | 0.75% | 14,781 |
| Dec 10, 2024 | 134.11 | 134.11 | 130.24 | 131.42 | 131.42 | -2.57% | 11,800 |
| Dec 9, 2024 | 137.78 | 138.74 | 134.88 | 134.88 | 134.88 | -1.19% | 7,039 |
| Dec 6, 2024 | 136.68 | 136.68 | 134.43 | 136.51 | 136.51 | 0.95% | 11,211 |
| Dec 5, 2024 | 132.00 | 136.29 | 132.00 | 135.22 | 135.22 | -1.01% | 11,211 |
| Dec 4, 2024 | 138.00 | 138.09 | 133.95 | 136.60 | 136.60 | -0.47% | 7,558 |
| Dec 3, 2024 | 137.48 | 137.65 | 137.25 | 137.25 | 137.25 | 0.64% | 6,993 |
| Dec 2, 2024 | 135.95 | 138.00 | 135.42 | 136.38 | 136.38 | 0.26% | 12,316 |
| Nov 29, 2024 | 135.64 | 139.12 | 135.64 | 136.02 | 136.02 | -0.12% | 8,382 |
| Nov 27, 2024 | 138.18 | 138.18 | 135.00 | 136.19 | 136.19 | -1.06% | 10,718 |
| Nov 26, 2024 | 142.00 | 142.25 | 135.50 | 137.65 | 137.65 | -4.12% | 20,968 |
| Nov 25, 2024 | 140.37 | 145.28 | 140.37 | 143.56 | 143.56 | 3.64% | 24,142 |
| Nov 22, 2024 | 136.01 | 140.02 | 135.85 | 138.52 | 138.52 | 1.70% | 19,779 |
| Nov 21, 2024 | 136.03 | 136.49 | 135.00 | 136.20 | 136.20 | 0.93% | 15,760 |
| Nov 20, 2024 | 132.51 | 134.95 | 131.23 | 134.95 | 134.95 | 1.51% | 13,495 |
| Nov 19, 2024 | 130.91 | 133.37 | 130.91 | 132.94 | 132.94 | 1.06% | 8,049 |
| Nov 18, 2024 | 133.12 | 134.27 | 130.97 | 131.54 | 131.54 | -1.86% | 9,732 |
| Nov 15, 2024 | 137.47 | 138.96 | 131.80 | 134.03 | 134.03 | -2.30% | 8,732 |
| Nov 14, 2024 | 139.11 | 139.80 | 135.35 | 137.19 | 137.19 | -1.35% | 18,146 |
| Nov 13, 2024 | 142.57 | 142.57 | 138.95 | 139.07 | 139.07 | -1.29% | 7,022 |
| Nov 12, 2024 | 141.38 | 142.85 | 139.93 | 140.89 | 140.89 | -1.36% | 9,310 |
| Nov 11, 2024 | 141.31 | 142.91 | 139.76 | 142.83 | 142.83 | 1.41% | 7,116 |
| Nov 8, 2024 | 139.80 | 140.97 | 137.59 | 140.84 | 140.84 | 2.83% | 16,156 |
| Nov 7, 2024 | 133.14 | 138.25 | 133.14 | 136.96 | 136.96 | 1.50% | 7,976 |
| Nov 6, 2024 | 128.39 | 137.48 | 128.39 | 134.94 | 134.94 | 9.41% | 23,538 |
| Nov 5, 2024 | 124.80 | 124.80 | 120.88 | 123.33 | 123.33 | -1.20% | 14,603 |
| Nov 4, 2024 | 126.60 | 126.77 | 124.70 | 124.83 | 124.83 | -0.93% | 10,595 |
| Nov 1, 2024 | 124.00 | 126.00 | 123.66 | 126.00 | 126.00 | 2.44% | 6,116 |
| Oct 31, 2024 | 122.51 | 123.00 | 122.51 | 123.00 | 123.00 | -0.35% | 4,736 |
| Oct 30, 2024 | 126.55 | 126.55 | 123.43 | 123.43 | 123.43 | -3.01% | 8,419 |
| Oct 29, 2024 | 125.18 | 127.47 | 124.00 | 127.26 | 127.26 | 0.76% | 7,386 |
| Oct 28, 2024 | 124.17 | 129.00 | 124.17 | 126.30 | 126.30 | 1.48% | 5,438 |
| Oct 25, 2024 | 126.40 | 126.40 | 123.95 | 124.46 | 124.46 | -0.58% | 5,186 |
| Oct 24, 2024 | 126.00 | 126.29 | 125.19 | 125.19 | 125.19 | -0.62% | 9,552 |
| Oct 23, 2024 | 123.40 | 125.97 | 122.50 | 125.97 | 125.97 | 1.92% | 9,592 |
| Oct 22, 2024 | 122.04 | 124.00 | 121.20 | 123.60 | 123.60 | 0.56% | 7,704 |
| Oct 21, 2024 | 124.41 | 125.66 | 122.91 | 122.91 | 122.91 | -1.83% | 9,893 |
| Oct 18, 2024 | 127.96 | 127.96 | 125.20 | 125.20 | 125.20 | -2.20% | 5,840 |
| Oct 17, 2024 | 124.51 | 128.83 | 124.51 | 128.02 | 128.02 | 2.51% | 7,524 |
| Oct 16, 2024 | 123.27 | 126.68 | 123.27 | 124.89 | 124.89 | 2.25% | 7,842 |
| Oct 15, 2024 | 122.42 | 125.80 | 122.14 | 122.14 | 122.14 | -0.70% | 8,559 |
| Oct 14, 2024 | 123.11 | 123.51 | 122.22 | 123.00 | 123.00 | -0.67% | 5,696 |
| Oct 11, 2024 | 121.86 | 123.83 | 121.11 | 123.83 | 123.83 | 2.06% | 7,251 |
| Oct 10, 2024 | 120.61 | 122.00 | 120.11 | 121.33 | 121.33 | -1.17% | 4,935 |
| Oct 9, 2024 | 122.18 | 124.34 | 122.12 | 122.77 | 122.77 | 1.13% | 6,576 |
| Oct 8, 2024 | 122.19 | 122.28 | 121.29 | 121.40 | 121.40 | -0.70% | 5,783 |
| Oct 7, 2024 | 120.57 | 123.00 | 120.57 | 122.25 | 122.25 | 0.25% | 6,499 |
| Oct 4, 2024 | 123.96 | 123.96 | 121.27 | 121.94 | 121.94 | 0.69% | 5,954 |
| Oct 3, 2024 | 121.77 | 121.77 | 120.81 | 121.10 | 121.10 | -1.70% | 4,118 |
| Oct 2, 2024 | 121.50 | 124.00 | 121.50 | 123.20 | 123.20 | 1.32% | 8,130 |
| Oct 1, 2024 | 124.57 | 125.70 | 121.60 | 121.60 | 121.60 | -5.06% | 12,315 |
| Sep 30, 2024 | 130.62 | 130.62 | 127.57 | 128.08 | 127.87 | -1.89% | 10,786 |
| Sep 27, 2024 | 132.73 | 133.01 | 130.55 | 130.55 | 130.34 | 0.05% | 19,072 |
| Sep 26, 2024 | 128.47 | 130.48 | 128.47 | 130.48 | 130.27 | 3.25% | 16,004 |
| Sep 25, 2024 | 124.08 | 126.37 | 124.08 | 126.37 | 126.16 | 3.22% | 12,290 |
| Sep 24, 2024 | 122.06 | 123.50 | 121.40 | 122.43 | 122.23 | 0.20% | 8,693 |
| Sep 23, 2024 | 121.68 | 122.19 | 121.05 | 122.19 | 121.99 | 1.55% | 6,335 |
| Sep 20, 2024 | 124.21 | 124.80 | 120.32 | 120.32 | 120.12 | -2.05% | 32,871 |
| Sep 19, 2024 | 121.96 | 122.84 | 119.46 | 122.84 | 122.64 | 2.88% | 7,016 |
| Sep 18, 2024 | 118.64 | 120.50 | 117.84 | 119.40 | 119.20 | 1.32% | 8,773 |
| Sep 17, 2024 | 118.00 | 119.58 | 117.84 | 117.84 | 117.65 | 0.61% | 8,723 |
| Sep 16, 2024 | 116.82 | 117.50 | 115.30 | 117.13 | 116.94 | -0.14% | 9,182 |
| Sep 13, 2024 | 116.12 | 117.29 | 115.26 | 117.29 | 117.10 | 2.53% | 9,843 |
| Sep 12, 2024 | 114.96 | 115.71 | 114.40 | 114.40 | 114.21 | 0.38% | 6,622 |
| Sep 11, 2024 | 109.11 | 113.97 | 109.01 | 113.97 | 113.78 | -0.11% | 13,046 |
| Sep 10, 2024 | 114.25 | 114.25 | 112.20 | 114.09 | 113.90 | 0.65% | 13,685 |
| Sep 9, 2024 | 113.42 | 114.83 | 113.35 | 113.35 | 113.16 | -0.45% | 11,629 |
| Sep 6, 2024 | 114.00 | 115.82 | 113.63 | 113.86 | 113.67 | -1.45% | 11,218 |
| Sep 5, 2024 | 116.19 | 116.19 | 115.54 | 115.54 | 115.35 | -1.04% | 11,578 |
| Sep 4, 2024 | 114.48 | 116.76 | 114.48 | 116.76 | 116.57 | 1.10% | 12,870 |
| Sep 3, 2024 | 119.50 | 119.50 | 115.49 | 115.49 | 115.30 | -3.70% | 9,740 |
| Aug 30, 2024 | 120.00 | 121.06 | 119.42 | 119.93 | 119.73 | 0.19% | 13,026 |
| Aug 29, 2024 | 119.46 | 121.80 | 117.83 | 119.70 | 119.50 | 0.18% | 10,953 |
| Aug 28, 2024 | 118.64 | 119.49 | 117.88 | 119.49 | 119.29 | -0.34% | 10,987 |
| Aug 27, 2024 | 120.07 | 120.10 | 118.78 | 119.90 | 119.70 | -0.22% | 9,357 |
| Aug 26, 2024 | 123.46 | 123.46 | 120.17 | 120.17 | 119.97 | -2.61% | 18,018 |
| Aug 23, 2024 | 117.89 | 123.39 | 117.89 | 123.39 | 123.19 | 5.87% | 10,983 |
| Aug 22, 2024 | 117.63 | 117.63 | 116.55 | 116.55 | 116.36 | -1.64% | 14,511 |
| Aug 21, 2024 | 117.04 | 119.44 | 117.04 | 118.49 | 118.30 | 1.24% | 8,778 |
| Aug 20, 2024 | 118.39 | 118.39 | 116.35 | 117.04 | 116.85 | -1.40% | 5,775 |
| Aug 19, 2024 | 119.50 | 120.30 | 118.03 | 118.70 | 118.51 | -0.24% | 9,728 |
| Aug 16, 2024 | 121.07 | 121.63 | 118.98 | 118.98 | 118.79 | -1.41% | 48,702 |
| Aug 15, 2024 | 118.75 | 121.46 | 116.92 | 120.68 | 120.48 | 4.46% | 11,119 |
| Aug 14, 2024 | 117.39 | 117.39 | 114.89 | 115.53 | 115.34 | -2.09% | 10,639 |
| Aug 13, 2024 | 114.21 | 118.10 | 114.01 | 118.00 | 117.81 | 4.06% | 13,771 |
| Aug 12, 2024 | 116.68 | 116.68 | 113.30 | 113.40 | 113.21 | -1.99% | 11,456 |
| Aug 9, 2024 | 118.94 | 118.94 | 114.34 | 115.70 | 115.51 | -2.86% | 23,203 |
| Aug 8, 2024 | 119.60 | 122.00 | 119.11 | 119.11 | 118.91 | 0.43% | 6,385 |
| Aug 7, 2024 | 123.95 | 123.95 | 117.91 | 118.60 | 118.41 | -2.33% | 28,974 |
| Aug 6, 2024 | 118.69 | 122.28 | 118.11 | 121.43 | 121.23 | 1.04% | 28,717 |
| Aug 5, 2024 | 121.00 | 123.19 | 118.00 | 120.18 | 119.98 | -3.42% | 20,461 |
| Aug 2, 2024 | 122.00 | 125.09 | 121.50 | 124.43 | 124.23 | -2.18% | 12,867 |
| Aug 1, 2024 | 136.50 | 137.53 | 126.00 | 127.20 | 126.99 | -7.74% | 19,284 |