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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 143.14 | 143.79 | 139.04 | 141.24 | 141.24 | -0.39% | 33,824 |
Jul 24, 2025 | 146.02 | 146.02 | 141.40 | 141.79 | 141.79 | -2.90% | 38,157 |
Jul 23, 2025 | 144.94 | 147.65 | 144.52 | 146.02 | 146.02 | 1.54% | 48,470 |
Jul 22, 2025 | 144.60 | 146.42 | 143.81 | 143.81 | 143.81 | -0.93% | 69,238 |
Jul 21, 2025 | 149.72 | 150.25 | 144.54 | 145.16 | 145.16 | -2.39% | 86,095 |
Jul 18, 2025 | 155.01 | 155.01 | 148.56 | 148.72 | 148.72 | -2.93% | 72,482 |
Jul 17, 2025 | 157.77 | 160.00 | 153.19 | 153.21 | 153.21 | -2.21% | 69,280 |
Jul 16, 2025 | 161.80 | 162.91 | 156.66 | 156.68 | 156.68 | -2.74% | 54,511 |
Jul 15, 2025 | 169.30 | 170.88 | 161.10 | 161.10 | 161.10 | -4.78% | 227,544 |
Jul 14, 2025 | 167.32 | 169.31 | 163.18 | 169.18 | 169.18 | 1.11% | 470,619 |
Jul 11, 2025 | 167.28 | 169.09 | 164.21 | 167.32 | 167.32 | -0.17% | 430,232 |
Jul 10, 2025 | 168.28 | 171.94 | 167.47 | 167.60 | 167.60 | -0.49% | 275,813 |
Jul 9, 2025 | 167.14 | 169.22 | 165.28 | 168.43 | 168.43 | 1.63% | 190,902 |
Jul 8, 2025 | 166.02 | 169.36 | 164.32 | 165.73 | 165.73 | -0.06% | 128,782 |
Jul 7, 2025 | 168.55 | 169.17 | 164.85 | 165.83 | 165.83 | -2.04% | 112,552 |
Jul 3, 2025 | 166.64 | 170.47 | 165.01 | 169.29 | 169.29 | 1.32% | 42,188 |
Jul 2, 2025 | 160.98 | 167.08 | 158.03 | 167.08 | 167.08 | 3.76% | 114,245 |
Jul 1, 2025 | 159.28 | 162.86 | 155.45 | 161.03 | 161.03 | 0.76% | 140,694 |
Jun 30, 2025 | 160.56 | 165.33 | 157.52 | 159.81 | 159.61 | 0.51% | 137,225 |
Jun 27, 2025 | 159.48 | 161.39 | 156.48 | 159.00 | 158.80 | -0.58% | 147,445 |
Jun 26, 2025 | 153.22 | 161.31 | 151.09 | 159.93 | 159.73 | 4.37% | 406,474 |
Jun 25, 2025 | 154.24 | 155.79 | 151.85 | 153.23 | 153.04 | -0.65% | 192,339 |
Jun 24, 2025 | 153.24 | 156.24 | 151.76 | 154.24 | 154.05 | 0.98% | 251,529 |
Jun 23, 2025 | 152.88 | 154.74 | 148.00 | 152.74 | 152.55 | -0.52% | 85,561 |
Jun 20, 2025 | 156.65 | 159.05 | 152.93 | 153.54 | 153.35 | -1.25% | 71,743 |
Jun 18, 2025 | 153.84 | 157.82 | 153.15 | 155.48 | 155.29 | 1.42% | 248,444 |
Jun 17, 2025 | 152.88 | 154.54 | 152.08 | 153.31 | 153.12 | -0.58% | 182,199 |
Jun 16, 2025 | 153.39 | 155.30 | 152.82 | 154.21 | 154.02 | 1.86% | 64,006 |
Jun 13, 2025 | 154.29 | 154.30 | 150.42 | 151.40 | 151.21 | -3.47% | 36,560 |
Jun 12, 2025 | 153.72 | 157.09 | 152.83 | 156.84 | 156.65 | 1.23% | 47,623 |
Jun 11, 2025 | 152.88 | 155.76 | 152.40 | 154.94 | 154.75 | 1.28% | 48,458 |
Jun 10, 2025 | 150.48 | 152.98 | 149.80 | 152.98 | 152.79 | 1.40% | 157,360 |
Jun 9, 2025 | 146.80 | 152.35 | 145.82 | 150.87 | 150.68 | 2.91% | 392,534 |
Jun 6, 2025 | 144.19 | 148.27 | 144.13 | 146.61 | 146.43 | 1.83% | 92,878 |
Jun 5, 2025 | 141.03 | 144.05 | 138.84 | 143.97 | 143.79 | 2.35% | 174,013 |
Jun 4, 2025 | 140.48 | 141.24 | 139.26 | 140.67 | 140.50 | 0.02% | 67,556 |
Jun 3, 2025 | 140.96 | 141.28 | 138.93 | 140.64 | 140.47 | 0.44% | 77,711 |
Jun 2, 2025 | 142.28 | 142.74 | 139.59 | 140.02 | 139.85 | -1.84% | 119,988 |
May 30, 2025 | 145.41 | 145.79 | 141.90 | 142.64 | 142.46 | -2.83% | 181,699 |
May 29, 2025 | 145.96 | 147.50 | 144.08 | 146.79 | 146.61 | 0.54% | 153,211 |
May 28, 2025 | 142.88 | 146.43 | 141.26 | 146.01 | 145.82 | 1.89% | 163,477 |
May 27, 2025 | 138.88 | 143.63 | 136.61 | 143.30 | 143.12 | 3.65% | 61,289 |
May 23, 2025 | 133.27 | 138.99 | 133.27 | 138.26 | 138.09 | 1.94% | 118,199 |
May 22, 2025 | 134.65 | 136.59 | 134.05 | 135.63 | 135.46 | 0.21% | 39,478 |
May 21, 2025 | 136.70 | 138.30 | 134.84 | 135.34 | 135.17 | -1.79% | 13,420 |
May 20, 2025 | 138.83 | 139.00 | 137.80 | 137.80 | 137.63 | -0.91% | 16,806 |
May 19, 2025 | 136.47 | 139.92 | 136.47 | 139.06 | 138.89 | 0.62% | 14,564 |
May 16, 2025 | 138.57 | 139.31 | 137.11 | 138.21 | 138.04 | -0.35% | 11,141 |
May 15, 2025 | 138.88 | 139.58 | 136.47 | 138.70 | 138.53 | -0.49% | 21,965 |
May 14, 2025 | 140.38 | 140.92 | 139.00 | 139.38 | 139.21 | -1.71% | 15,624 |