Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
141.24
-0.55 (-0.39%)
Jul 25, 2025, 4:00 PM - Market closed

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 2025160.98167.08158.03167.08167.083.76%114,245
Jul 1, 2025159.28162.86155.45161.03161.030.76%140,694
Jun 30, 2025160.56165.33157.52159.81159.610.51%137,225
Jun 27, 2025159.48161.39156.48159.00158.80-0.58%147,445
Jun 26, 2025153.22161.31151.09159.93159.734.37%406,474
Jun 25, 2025154.24155.79151.85153.23153.04-0.65%192,339
Jun 24, 2025153.24156.24151.76154.24154.050.98%251,529
Jun 23, 2025152.88154.74148.00152.74152.55-0.52%85,561
Jun 20, 2025156.65159.05152.93153.54153.35-1.25%71,743
Jun 18, 2025153.84157.82153.15155.48155.291.42%248,444
Jun 17, 2025152.88154.54152.08153.31153.12-0.58%182,199
Jun 16, 2025153.39155.30152.82154.21154.021.86%64,006
Jun 13, 2025154.29154.30150.42151.40151.21-3.47%36,560
Jun 12, 2025153.72157.09152.83156.84156.651.23%47,623
Jun 11, 2025152.88155.76152.40154.94154.751.28%48,458
Jun 10, 2025150.48152.98149.80152.98152.791.40%157,360
Jun 9, 2025146.80152.35145.82150.87150.682.91%392,534
Jun 6, 2025144.19148.27144.13146.61146.431.83%92,878
Jun 5, 2025141.03144.05138.84143.97143.792.35%174,013
Jun 4, 2025140.48141.24139.26140.67140.500.02%67,556
Jun 3, 2025140.96141.28138.93140.64140.470.44%77,711
Jun 2, 2025142.28142.74139.59140.02139.85-1.84%119,988
May 30, 2025145.41145.79141.90142.64142.46-2.83%181,699
May 29, 2025145.96147.50144.08146.79146.610.54%153,211
May 28, 2025142.88146.43141.26146.01145.821.89%163,477
May 27, 2025138.88143.63136.61143.30143.123.65%61,289
May 23, 2025133.27138.99133.27138.26138.091.94%118,199
May 22, 2025134.65136.59134.05135.63135.460.21%39,478
May 21, 2025136.70138.30134.84135.34135.17-1.79%13,420
May 20, 2025138.83139.00137.80137.80137.63-0.91%16,806
May 19, 2025136.47139.92136.47139.06138.890.62%14,564
May 16, 2025138.57139.31137.11138.21138.04-0.35%11,141
May 15, 2025138.88139.58136.47138.70138.53-0.49%21,965
May 14, 2025140.38140.92139.00139.38139.21-1.71%15,624