Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
198.75
+0.13 (0.07%)
At close: Sep 12, 2025, 4:00 PM EDT
199.67
+0.92 (0.46%)
After-hours: Sep 12, 2025, 6:58 PM EDT

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025197.53199.13196.31198.75198.750.07%41,549
Sep 11, 2025193.01199.27193.01198.62198.622.61%66,465
Sep 10, 2025189.28194.25186.12193.57193.572.66%61,662
Sep 9, 2025192.47193.50187.29188.55188.55-2.07%28,999
Sep 8, 2025192.56194.46190.94192.54192.540.21%48,758
Sep 5, 2025192.84195.10187.80192.13192.130.41%48,422
Sep 4, 2025189.30191.70186.75191.34191.340.90%72,092
Sep 3, 2025187.05190.30186.79189.64189.640.92%105,642
Sep 2, 2025189.13190.00187.11187.92187.92-1.65%42,256
Aug 29, 2025196.60196.60189.80191.07191.07-3.25%79,105
Aug 28, 2025191.85197.56190.12197.49197.493.54%112,437
Aug 27, 2025195.35195.97190.55190.73190.73-1.91%57,318
Aug 26, 2025190.22195.06190.12194.45194.451.78%68,355
Aug 25, 2025193.00195.15190.07191.04191.04-1.22%61,882
Aug 22, 2025186.06193.60184.50193.39193.394.78%43,114
Aug 21, 2025178.07184.89178.07184.57184.572.55%58,368
Aug 20, 2025180.75180.91177.18179.98179.98-0.21%36,575
Aug 19, 2025180.69182.48178.66180.36180.36-0.11%46,039
Aug 18, 2025178.35182.50177.00180.56180.561.55%36,204
Aug 15, 2025183.90183.90172.11177.80177.80-3.19%69,615
Aug 14, 2025172.19184.61172.11183.66183.664.17%52,855
Aug 13, 2025170.67176.40170.52176.30176.302.50%37,883
Aug 12, 2025163.92172.00161.87172.00172.006.30%38,338
Aug 11, 2025160.07162.63158.97161.80161.801.68%24,735
Aug 8, 2025155.64159.31155.64159.12159.123.03%20,178
Aug 7, 2025156.89158.06153.22154.44154.44-1.30%26,060
Aug 6, 2025152.80156.77151.11156.48156.481.66%31,265
Aug 5, 2025154.86155.00148.05153.92153.920.02%33,841
Aug 4, 2025148.97154.24148.37153.89153.893.42%57,011
Aug 1, 2025151.07152.42145.55148.80148.80-3.58%49,514
Jul 31, 2025153.08157.37147.91154.33154.339.77%82,358
Jul 30, 2025144.20145.21139.53140.59140.59-1.60%68,954
Jul 29, 2025143.58144.29141.24142.88142.880.49%42,271
Jul 28, 2025141.38142.89140.11142.18142.180.67%39,170
Jul 25, 2025143.14143.79139.04141.24141.24-0.39%33,824
Jul 24, 2025146.02146.02141.40141.79141.79-2.90%38,157
Jul 23, 2025144.94147.65144.52146.02146.021.54%48,470
Jul 22, 2025144.60146.42143.81143.81143.81-0.93%69,238
Jul 21, 2025149.72150.25144.54145.16145.16-2.39%86,095
Jul 18, 2025155.01155.01148.56148.72148.72-2.93%72,482
Jul 17, 2025157.77160.00153.19153.21153.21-2.21%69,280
Jul 16, 2025161.80162.91156.66156.68156.68-2.74%54,511
Jul 15, 2025169.30170.88161.10161.10161.10-4.78%227,544
Jul 14, 2025167.32169.31163.18169.18169.181.11%470,619
Jul 11, 2025167.28169.09164.21167.32167.32-0.17%430,232
Jul 10, 2025168.28171.94167.47167.60167.60-0.49%275,813
Jul 9, 2025167.14169.22165.28168.43168.431.63%190,902
Jul 8, 2025166.02169.36164.32165.73165.73-0.06%128,782
Jul 7, 2025168.55169.17164.85165.83165.83-2.04%112,552
Jul 3, 2025166.64170.47165.01169.29169.291.32%42,188