Skip to main content
logo
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
215.93
+0.75 (0.35%)
Dec 24, 2025, 1:00 PM EST - Market closed

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025215.99218.50214.00215.93215.930.35%42,243
Dec 23, 2025218.67220.74214.00215.18215.18-1.80%96,880
Dec 22, 2025217.00223.14216.60219.12219.121.83%48,542
Dec 19, 2025213.92218.36213.92215.18215.180.26%95,891
Dec 18, 2025208.55217.70206.00214.62214.624.31%94,546
Dec 17, 2025222.76223.37205.12205.75205.75-6.85%123,428
Dec 16, 2025226.88231.66220.04220.87220.87-3.33%119,814
Dec 15, 2025231.87233.83227.96228.48228.48-1.42%83,460
Dec 12, 2025234.04235.06228.27231.78231.780.12%91,076
Dec 11, 2025233.83238.00229.13231.50231.50-1.49%89,669
Dec 10, 2025225.03238.90225.03235.00235.004.06%102,552
Dec 9, 2025220.43226.13220.43225.83225.832.53%59,818
Dec 8, 2025217.57220.26215.31220.26220.261.38%60,633
Dec 5, 2025218.77219.76214.75217.27217.270.03%70,713
Dec 4, 2025214.90219.99213.81217.21217.211.33%64,496
Dec 3, 2025210.77216.48205.00214.35214.352.11%99,757
Dec 2, 2025204.99213.42204.99209.93209.932.76%67,674
Dec 1, 2025201.30207.20200.62204.30204.30-0.46%52,538
Nov 28, 2025202.00205.25202.00205.25205.250.15%21,328
Nov 26, 2025209.48209.48202.10204.94204.940.73%56,490
Nov 25, 2025191.88203.47191.42203.46203.464.24%91,822
Nov 24, 2025193.69196.48189.67195.18195.182.91%84,785
Nov 21, 2025185.09194.19184.02189.67189.671.83%69,018
Nov 20, 2025197.27199.00184.03186.26186.26-3.58%88,262
Nov 19, 2025194.19198.06192.11193.18193.180.61%31,709
Nov 18, 2025192.00196.90192.00192.00192.000.22%84,809
Nov 17, 2025205.00206.33191.16191.57191.57-6.49%55,386
Nov 14, 2025197.45208.87195.01204.86204.861.45%103,529
Nov 13, 2025206.40208.71201.00201.94201.94-2.84%106,283
Nov 12, 2025207.88211.40205.59207.84207.840.74%50,433
Nov 11, 2025212.91215.00204.84206.31206.31-3.73%108,597
Nov 10, 2025214.32218.23209.10214.30214.302.21%90,498
Nov 7, 2025205.17211.20199.36209.66209.660.80%72,422
Nov 6, 2025212.00214.80204.00207.99207.99-1.82%80,015
Nov 5, 2025211.61216.29209.80211.85211.850.43%56,395
Nov 4, 2025208.56215.69207.00210.94210.94-0.18%89,564
Nov 3, 2025214.54217.58208.91211.31211.31-0.38%158,354
Oct 31, 2025222.28225.00211.34212.11212.11-3.21%131,691
Oct 30, 2025238.41245.99215.00219.15219.15-6.72%189,116
Oct 29, 2025228.98238.94227.51234.95234.952.69%137,474
Oct 28, 2025228.70232.89223.02228.79228.790.09%128,259
Oct 27, 2025238.55238.55225.77228.58228.58-3.91%67,277
Oct 24, 2025236.62241.00235.66237.88237.881.70%61,174
Oct 23, 2025222.28235.70222.28233.91233.916.07%72,373
Oct 22, 2025231.18232.00216.00220.52220.52-4.79%98,585
Oct 21, 2025233.01235.03227.41231.61231.61-0.38%50,709
Oct 20, 2025235.25235.90229.62232.50232.503.06%125,222
Oct 17, 2025224.28228.41218.56225.60225.60-0.80%92,805
Oct 16, 2025241.23242.49224.62227.43227.43-5.16%198,813
Oct 15, 2025223.39240.13220.40239.80239.809.38%163,656