Skip to main content
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
146.62
+0.61 (0.41%)
At close: May 29, 2025, 4:00 PM
146.79
+0.17 (0.12%)
After-hours: May 29, 2025, 4:04 PM EDT

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 2025129.50136.86128.00133.84133.84-0.39%25,548
Apr 4, 2025130.00135.50128.97134.37134.37-0.13%29,983
Apr 3, 2025138.80138.80133.00134.55134.55-6.72%19,838
Apr 2, 2025140.78144.62140.00144.24144.241.38%16,915
Apr 1, 2025139.96142.39139.96142.27142.271.56%16,735
Mar 31, 2025140.46142.29139.50140.09139.89-1.84%46,230
Mar 28, 2025144.99146.00141.34142.72142.52-2.10%18,404
Mar 27, 2025143.79145.93143.44145.78145.580.61%20,479
Mar 26, 2025146.07147.02142.35144.90144.70-1.48%23,558
Mar 25, 2025146.24149.00146.23147.07146.860.15%59,927
Mar 24, 2025144.72146.85143.87146.85146.643.52%52,617
Mar 21, 2025146.58146.58141.07141.86141.66-4.50%77,628
Mar 20, 2025150.93151.52146.83148.54148.33-2.49%57,481
Mar 19, 2025150.14153.29149.00152.34152.130.75%58,582