Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
123.25
+4.96 (4.19%)
Jul 25, 2025, 4:00 PM - Market closed
Plexus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 121.35 | 125.06 | 121.06 | 123.25 | 123.25 | 4.19% | 577,347 |
Jul 24, 2025 | 125.10 | 127.54 | 115.35 | 118.29 | 118.29 | -11.61% | 552,572 |
Jul 23, 2025 | 134.80 | 135.25 | 133.40 | 133.83 | 133.83 | 0.16% | 233,146 |
Jul 22, 2025 | 135.08 | 135.08 | 133.10 | 133.62 | 133.62 | -1.43% | 159,165 |
Jul 21, 2025 | 134.91 | 137.92 | 134.60 | 135.56 | 135.56 | 0.57% | 212,985 |
Jul 18, 2025 | 139.93 | 140.15 | 134.28 | 134.79 | 134.79 | -2.93% | 200,744 |
Jul 17, 2025 | 136.85 | 140.01 | 136.31 | 138.86 | 138.86 | 1.28% | 227,029 |
Jul 16, 2025 | 134.74 | 137.70 | 133.48 | 137.11 | 137.11 | 1.90% | 232,245 |
Jul 15, 2025 | 133.90 | 137.19 | 133.80 | 134.55 | 134.55 | 1.08% | 245,356 |
Jul 14, 2025 | 133.25 | 134.41 | 132.41 | 133.11 | 133.11 | -0.61% | 109,591 |
Jul 11, 2025 | 135.43 | 135.43 | 133.55 | 133.93 | 133.93 | -1.57% | 113,067 |
Jul 10, 2025 | 135.85 | 137.76 | 135.15 | 136.06 | 136.06 | 0.22% | 161,954 |
Jul 9, 2025 | 137.25 | 138.23 | 134.48 | 135.76 | 135.76 | -0.45% | 115,394 |
Jul 8, 2025 | 137.70 | 138.76 | 136.16 | 136.38 | 136.38 | -0.50% | 152,866 |
Jul 7, 2025 | 138.72 | 140.42 | 136.80 | 137.06 | 137.06 | -2.10% | 170,122 |
Jul 3, 2025 | 139.75 | 141.34 | 137.81 | 140.00 | 140.00 | 0.65% | 96,368 |
Jul 2, 2025 | 137.14 | 139.45 | 135.56 | 139.10 | 139.10 | 1.71% | 179,201 |
Jul 1, 2025 | 134.51 | 138.49 | 134.43 | 136.76 | 136.76 | 1.07% | 158,213 |
Jun 30, 2025 | 136.50 | 136.50 | 134.58 | 135.31 | 135.31 | -0.16% | 145,161 |
Jun 27, 2025 | 136.28 | 137.90 | 134.03 | 135.53 | 135.53 | -0.46% | 665,180 |
Jun 26, 2025 | 134.87 | 136.39 | 134.36 | 136.15 | 136.15 | 1.37% | 129,296 |
Jun 25, 2025 | 135.46 | 136.16 | 134.11 | 134.31 | 134.31 | -0.81% | 139,660 |
Jun 24, 2025 | 134.90 | 135.76 | 133.68 | 135.41 | 135.41 | 1.28% | 108,354 |
Jun 23, 2025 | 130.73 | 133.75 | 130.20 | 133.71 | 133.71 | 2.29% | 105,511 |
Jun 20, 2025 | 131.44 | 132.55 | 129.84 | 130.72 | 130.72 | -0.11% | 266,629 |
Jun 18, 2025 | 130.64 | 132.90 | 130.56 | 130.86 | 130.86 | 0.02% | 130,918 |
Jun 17, 2025 | 130.24 | 133.11 | 130.24 | 130.84 | 130.84 | -0.09% | 151,078 |
Jun 16, 2025 | 131.33 | 132.80 | 130.70 | 130.96 | 130.96 | 0.57% | 108,657 |
Jun 13, 2025 | 132.00 | 132.69 | 129.84 | 130.22 | 130.22 | -2.37% | 122,037 |
Jun 12, 2025 | 133.76 | 134.66 | 131.71 | 133.38 | 133.38 | -0.93% | 206,324 |
Jun 11, 2025 | 135.69 | 136.02 | 134.30 | 134.63 | 134.63 | -0.55% | 150,776 |
Jun 10, 2025 | 135.48 | 136.25 | 134.36 | 135.38 | 135.38 | 0.30% | 130,955 |
Jun 9, 2025 | 133.78 | 135.46 | 133.78 | 134.97 | 134.97 | 1.59% | 135,900 |
Jun 6, 2025 | 133.35 | 133.71 | 131.71 | 132.86 | 132.86 | 1.04% | 99,141 |
Jun 5, 2025 | 132.21 | 132.79 | 130.88 | 131.49 | 131.49 | -0.30% | 89,381 |
Jun 4, 2025 | 132.94 | 133.32 | 131.60 | 131.88 | 131.88 | -0.86% | 81,286 |
Jun 3, 2025 | 130.51 | 133.35 | 130.51 | 133.03 | 133.03 | 1.88% | 119,939 |
Jun 2, 2025 | 130.67 | 131.59 | 129.01 | 130.57 | 130.57 | -0.53% | 122,129 |
May 30, 2025 | 130.77 | 131.68 | 129.00 | 131.26 | 131.26 | -0.36% | 200,701 |
May 29, 2025 | 131.14 | 132.69 | 129.35 | 131.73 | 131.73 | 0.83% | 119,949 |
May 28, 2025 | 132.74 | 133.98 | 130.27 | 130.64 | 130.64 | -1.58% | 98,765 |
May 27, 2025 | 131.04 | 132.80 | 130.68 | 132.74 | 132.74 | 2.45% | 98,360 |
May 23, 2025 | 127.94 | 130.26 | 127.94 | 129.57 | 129.57 | -0.68% | 99,562 |
May 22, 2025 | 129.69 | 131.24 | 129.14 | 130.46 | 130.46 | 0.15% | 113,856 |
May 21, 2025 | 131.01 | 132.12 | 129.73 | 130.26 | 130.26 | -1.45% | 115,371 |
May 20, 2025 | 132.20 | 133.65 | 131.77 | 132.17 | 132.17 | -0.59% | 100,632 |
May 19, 2025 | 132.33 | 133.65 | 126.52 | 132.95 | 132.95 | -0.99% | 100,156 |
May 16, 2025 | 132.63 | 135.21 | 131.80 | 134.28 | 134.28 | 1.19% | 137,638 |
May 15, 2025 | 132.41 | 133.64 | 131.96 | 132.70 | 132.70 | 0.46% | 166,331 |
May 14, 2025 | 133.44 | 134.50 | 131.90 | 132.09 | 132.09 | -0.94% | 136,073 |