Skip to main content
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
155.89
+2.58 (1.68%)
At close: Jun 18, 2025, 4:00 PM
155.48
-0.41 (-0.26%)
After-hours: Jun 18, 2025, 4:04 PM EDT

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025153.84157.82153.15155.48155.481.42%248,444
Jun 17, 2025152.88154.54152.08153.31153.31-0.58%182,199
Jun 16, 2025153.39155.30152.82154.21154.211.86%64,006
Jun 13, 2025154.29154.30150.42151.40151.40-3.47%36,560
Jun 12, 2025153.72157.09152.83156.84156.841.23%47,623
Jun 11, 2025152.88155.76152.40154.94154.941.28%48,458
Jun 10, 2025150.48152.98149.80152.98152.981.40%157,360
Jun 9, 2025146.80152.35145.82150.87150.872.91%392,534
Jun 6, 2025144.19148.27144.13146.61146.611.83%92,878
Jun 5, 2025141.03144.05138.84143.97143.972.35%174,013
Jun 4, 2025140.48141.24139.26140.67140.670.02%67,556
Jun 3, 2025140.96141.28138.93140.64140.640.44%77,711
Jun 2, 2025142.28142.74139.59140.02140.02-1.84%119,988
May 30, 2025145.41145.79141.90142.64142.64-2.83%181,699
May 29, 2025145.96147.50144.08146.79146.790.54%153,211
May 28, 2025142.88146.43141.26146.01146.011.89%163,477
May 27, 2025138.88143.63136.61143.30143.303.65%61,289
May 23, 2025133.27138.99133.27138.26138.261.94%118,199
May 22, 2025134.65136.59134.05135.63135.630.21%39,478
May 21, 2025136.70138.30134.84135.34135.34-1.79%13,420
May 20, 2025138.83139.00137.80137.80137.80-0.91%16,806
May 19, 2025136.47139.92136.47139.06139.060.62%14,564
May 16, 2025138.57139.31137.11138.21138.21-0.35%11,141
May 15, 2025138.88139.58136.47138.70138.70-0.49%21,965
May 14, 2025140.38140.92139.00139.38139.38-1.71%15,624
May 13, 2025138.18144.50137.77141.80141.802.44%26,213
May 12, 2025139.06140.48137.01138.42138.422.00%21,227
May 9, 2025135.44136.28134.61135.70135.700.10%12,002
May 8, 2025135.24136.40133.62135.56135.561.40%10,726
May 7, 2025135.06135.23132.15133.69133.690.01%17,728
May 6, 2025130.31134.29130.01133.67133.671.03%21,559
May 5, 2025137.48137.98131.57132.31132.31-3.68%21,360
May 2, 2025130.00138.59130.00137.36137.360.16%15,550
May 1, 2025138.75139.93137.14137.14137.14-0.17%14,488
Apr 30, 2025135.92137.85133.46137.37137.37-0.53%13,015
Apr 29, 2025137.93139.21137.10138.10138.100.57%20,233
Apr 28, 2025138.48139.90136.25137.32137.32-1.32%16,642
Apr 25, 2025136.74139.17136.74139.15139.150.47%16,981
Apr 24, 2025137.81141.02137.80138.50138.501.07%17,009
Apr 23, 2025139.88142.88137.02137.03137.03-0.54%21,275
Apr 22, 2025135.34137.77134.88137.77137.772.61%15,422
Apr 21, 2025135.40136.30133.39134.27134.27-1.93%16,207
Apr 17, 2025139.54139.54136.57136.91136.91-2.45%25,016
Apr 16, 2025137.30140.35136.28140.35140.351.25%22,171
Apr 15, 2025138.02141.23136.25138.62138.62-0.22%21,875
Apr 14, 2025142.88142.88137.62138.93138.93-0.81%13,298
Apr 11, 2025137.29141.31136.80140.07140.072.36%12,662
Apr 10, 2025138.54139.97132.71136.84136.84-3.91%19,355
Apr 9, 2025128.50142.86128.50142.41142.418.93%37,959
Apr 8, 2025135.44136.08129.58130.74130.74-2.32%26,291