Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
123.50
+0.50 (0.41%)
Mar 13, 2025, 4:00 PM EST - Market closed
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 122.70 | 125.70 | 122.70 | 123.50 | 123.50 | 0.41% | 24,771 |
| Mar 12, 2025 | 122.99 | 124.12 | 122.32 | 123.00 | 123.00 | 0.38% | 17,234 |
| Mar 11, 2025 | 121.21 | 123.17 | 120.45 | 122.54 | 122.54 | 2.07% | 19,869 |
| Mar 10, 2025 | 120.80 | 121.18 | 118.99 | 120.05 | 120.05 | -0.39% | 19,490 |
| Mar 7, 2025 | 122.23 | 122.62 | 120.52 | 120.52 | 120.52 | -2.45% | 12,996 |
| Mar 6, 2025 | 122.53 | 123.60 | 121.62 | 123.55 | 123.55 | 0.29% | 15,807 |
| Mar 5, 2025 | 123.74 | 123.81 | 121.78 | 123.19 | 123.19 | 0.58% | 18,557 |
| Mar 4, 2025 | 124.05 | 127.75 | 122.11 | 122.48 | 122.48 | -1.95% | 21,571 |
| Mar 3, 2025 | 130.52 | 130.52 | 124.80 | 124.91 | 124.91 | -4.12% | 9,684 |
| Feb 28, 2025 | 130.55 | 130.97 | 128.22 | 130.28 | 130.28 | -0.22% | 18,117 |
| Feb 27, 2025 | 133.25 | 133.25 | 130.27 | 130.57 | 130.57 | -2.67% | 15,268 |
| Feb 26, 2025 | 135.12 | 135.20 | 132.67 | 134.15 | 134.15 | 0.33% | 21,984 |
| Feb 25, 2025 | 131.77 | 134.38 | 131.77 | 133.71 | 133.71 | 1.56% | 13,332 |
| Feb 24, 2025 | 135.75 | 135.88 | 131.65 | 131.65 | 131.65 | -1.99% | 12,747 |
| Feb 21, 2025 | 140.84 | 140.84 | 134.31 | 134.32 | 134.32 | -3.46% | 11,012 |
| Feb 20, 2025 | 141.22 | 141.22 | 137.79 | 139.14 | 139.14 | -1.25% | 12,704 |
| Feb 19, 2025 | 141.66 | 141.66 | 140.30 | 140.90 | 140.90 | -0.73% | 8,488 |
| Feb 18, 2025 | 140.92 | 142.08 | 139.19 | 141.93 | 141.93 | 0.85% | 12,999 |
| Feb 14, 2025 | 142.74 | 142.86 | 140.73 | 140.73 | 140.73 | -1.55% | 14,720 |
| Feb 13, 2025 | 140.45 | 143.03 | 139.58 | 142.94 | 142.94 | 1.71% | 15,206 |
| Feb 12, 2025 | 141.11 | 141.98 | 137.70 | 140.53 | 140.53 | -1.65% | 29,267 |
| Feb 11, 2025 | 141.59 | 142.92 | 139.20 | 142.89 | 142.89 | 1.18% | 13,574 |
| Feb 10, 2025 | 146.49 | 150.00 | 141.23 | 141.23 | 141.23 | -3.75% | 28,374 |
| Feb 7, 2025 | 147.01 | 147.27 | 144.28 | 146.73 | 146.73 | 0.31% | 20,627 |
| Feb 6, 2025 | 147.32 | 148.53 | 144.94 | 146.28 | 146.28 | 0.67% | 19,000 |
| Feb 5, 2025 | 144.25 | 147.36 | 143.72 | 145.31 | 145.31 | 1.78% | 26,383 |
| Feb 4, 2025 | 142.96 | 144.73 | 142.27 | 142.77 | 142.77 | -0.70% | 19,728 |
| Feb 3, 2025 | 148.96 | 148.96 | 140.54 | 143.77 | 143.77 | -4.43% | 30,874 |
| Jan 31, 2025 | 146.84 | 154.90 | 146.84 | 150.44 | 150.44 | 2.45% | 315,890 |
| Jan 30, 2025 | 146.77 | 151.54 | 145.95 | 146.84 | 146.84 | 1.45% | 47,937 |
| Jan 29, 2025 | 143.05 | 148.08 | 142.74 | 144.74 | 144.74 | 1.13% | 45,448 |
| Jan 28, 2025 | 144.02 | 145.54 | 141.52 | 143.12 | 143.12 | -1.18% | 54,036 |
| Jan 27, 2025 | 141.00 | 148.20 | 141.00 | 144.83 | 144.83 | 2.14% | 64,279 |
| Jan 24, 2025 | 132.02 | 144.61 | 132.02 | 141.80 | 141.80 | 8.14% | 36,224 |
| Jan 23, 2025 | 129.54 | 131.13 | 129.01 | 131.13 | 131.13 | 1.78% | 11,723 |
| Jan 22, 2025 | 128.49 | 130.10 | 127.75 | 128.84 | 128.84 | -0.28% | 9,395 |
| Jan 21, 2025 | 127.30 | 129.95 | 127.30 | 129.20 | 129.20 | 2.62% | 12,077 |
| Jan 17, 2025 | 127.57 | 127.57 | 124.70 | 125.90 | 125.90 | -0.13% | 5,068 |
| Jan 16, 2025 | 124.99 | 126.07 | 123.54 | 126.07 | 126.07 | 0.53% | 7,500 |
| Jan 15, 2025 | 126.00 | 126.00 | 123.36 | 125.40 | 125.40 | 1.71% | 5,725 |
| Jan 14, 2025 | 124.83 | 124.83 | 122.31 | 123.29 | 123.29 | -0.12% | 8,152 |
| Jan 13, 2025 | 121.62 | 123.44 | 120.86 | 123.44 | 123.44 | -0.02% | 8,587 |
| Jan 10, 2025 | 123.64 | 123.64 | 120.76 | 123.47 | 123.47 | -1.66% | 11,933 |
| Jan 8, 2025 | 125.05 | 125.57 | 124.79 | 125.55 | 125.55 | -1.08% | 6,818 |
| Jan 7, 2025 | 125.88 | 126.92 | 125.34 | 126.92 | 126.92 | 0.09% | 6,326 |
| Jan 6, 2025 | 130.00 | 132.00 | 126.80 | 126.80 | 126.60 | -1.63% | 6,665 |
| Jan 3, 2025 | 127.00 | 128.90 | 125.77 | 128.90 | 128.70 | 0.37% | 8,305 |
| Jan 2, 2025 | 129.72 | 129.72 | 125.00 | 128.43 | 128.23 | 0.50% | 5,789 |
| Dec 31, 2024 | 129.00 | 129.63 | 127.03 | 127.79 | 127.59 | -1.01% | 5,758 |
| Dec 30, 2024 | 126.89 | 129.27 | 126.89 | 129.09 | 128.89 | 1.67% | 11,192 |