Skip to main content
logo
Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
142.61
+4.34 (3.14%)
Sep 18, 2025, 2:35 PM EDT - Market open

Plexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2025139.58141.51139.17139.95-1.22%31,971
Sep 17, 2025137.90140.12136.81138.26138.260.47%223,786
Sep 16, 2025137.55137.80135.46137.62137.620.08%160,213
Sep 15, 2025138.13140.11137.15137.51137.51-0.40%123,817
Sep 12, 2025140.55140.59137.21138.06138.06-1.93%184,207
Sep 11, 2025137.98141.24137.66140.78140.782.29%209,728
Sep 10, 2025136.29137.98136.21137.63137.630.82%131,569
Sep 9, 2025137.12137.58135.89136.51136.51-1.02%107,616
Sep 8, 2025139.15140.11137.50137.91137.91-0.76%166,236
Sep 5, 2025138.37140.19135.90138.97138.970.87%118,368
Sep 4, 2025135.57138.03135.57137.77137.772.08%105,153
Sep 3, 2025134.94136.10133.12134.96134.96-0.12%129,078
Sep 2, 2025134.54135.48133.69135.12135.12-1.38%105,326
Aug 29, 2025139.00140.01136.58137.01137.01-1.87%108,451
Aug 28, 2025138.81139.69138.22139.62139.620.72%110,705
Aug 27, 2025136.78138.80136.78138.62138.621.51%131,704
Aug 26, 2025137.21139.01136.23136.56136.56-0.35%149,712
Aug 25, 2025137.41138.71136.06137.04137.04-0.16%134,156
Aug 22, 2025131.66137.76131.37137.26137.265.14%151,621
Aug 21, 2025128.38130.66126.86130.55130.551.43%140,670
Aug 20, 2025130.44130.84127.78128.72128.72-1.73%110,226
Aug 19, 2025131.21132.67130.62130.98130.98-0.18%106,169
Aug 18, 2025130.98132.10130.79131.21131.210.18%94,242
Aug 15, 2025133.13133.89130.23130.97130.97-1.29%103,703
Aug 14, 2025133.85133.85131.18132.68132.68-2.25%114,122
Aug 13, 2025133.97138.50133.31135.74135.742.01%287,463
Aug 12, 2025129.38133.12128.86133.06133.063.54%92,572
Aug 11, 2025129.64130.38127.84128.51128.51-0.86%133,619
Aug 8, 2025128.43130.88128.43129.63129.631.39%109,579
Aug 7, 2025128.96129.19127.16127.85127.85-0.09%98,497
Aug 6, 2025130.42130.46127.50127.96127.96-1.97%140,213
Aug 5, 2025130.18130.83128.08130.53130.530.70%216,396
Aug 4, 2025126.36130.67125.92129.62129.623.56%218,657
Aug 1, 2025125.63126.91124.49125.16125.16-1.84%190,953
Jul 31, 2025127.59128.89126.41127.50127.50-0.27%202,343
Jul 30, 2025129.05129.11126.61127.84127.84-0.53%206,739
Jul 29, 2025125.90128.98125.90128.52128.523.06%232,163
Jul 28, 2025123.52125.15123.36124.70124.701.18%238,426
Jul 25, 2025121.35125.06121.06123.25123.254.19%577,347
Jul 24, 2025125.10127.54115.35118.29118.29-11.61%552,572
Jul 23, 2025134.80135.25133.40133.83133.830.16%233,146
Jul 22, 2025135.08135.08133.10133.62133.62-1.43%159,165
Jul 21, 2025134.91137.92134.60135.56135.560.57%212,985
Jul 18, 2025139.93140.15134.28134.79134.79-2.93%200,744
Jul 17, 2025136.85140.01136.31138.86138.861.28%227,029
Jul 16, 2025134.74137.70133.48137.11137.111.90%232,245
Jul 15, 2025133.90137.19133.80134.55134.551.08%245,356
Jul 14, 2025133.25134.41132.41133.11133.11-0.61%109,591
Jul 11, 2025135.43135.43133.55133.93133.93-1.57%113,067
Jul 10, 2025135.85137.76135.15136.06136.060.22%161,954