Plexus Corp. (PLXS)
 NASDAQ: PLXS · Real-Time Price · USD
 141.08
 +1.61 (1.15%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
Plexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 139.18 | 144.31 | 139.18 | 141.08 | 141.08 | 1.15% | 189,935 | 
| Oct 29, 2025 | 143.35 | 144.70 | 138.34 | 139.47 | 139.47 | -2.93% | 259,918 | 
| Oct 28, 2025 | 143.29 | 144.94 | 140.50 | 143.68 | 143.68 | 0.29% | 134,839 | 
| Oct 27, 2025 | 144.25 | 145.86 | 142.60 | 143.27 | 143.27 | -0.45% | 128,801 | 
| Oct 24, 2025 | 149.38 | 150.73 | 142.81 | 143.92 | 143.92 | -3.96% | 220,282 | 
| Oct 23, 2025 | 146.74 | 151.35 | 142.85 | 149.86 | 149.86 | 2.57% | 294,588 | 
| Oct 22, 2025 | 150.65 | 151.20 | 145.37 | 146.10 | 146.10 | -2.81% | 261,043 | 
| Oct 21, 2025 | 150.85 | 152.70 | 149.87 | 150.33 | 150.33 | -0.55% | 156,692 | 
| Oct 20, 2025 | 150.68 | 151.73 | 149.33 | 151.16 | 151.16 | 1.78% | 97,134 | 
| Oct 17, 2025 | 149.09 | 151.01 | 147.86 | 148.52 | 148.52 | -1.20% | 118,737 | 
| Oct 16, 2025 | 150.96 | 151.77 | 148.74 | 150.32 | 150.32 | 0.05% | 152,196 | 
| Oct 15, 2025 | 142.84 | 150.66 | 142.00 | 150.25 | 150.25 | 7.37% | 278,785 | 
| Oct 14, 2025 | 135.65 | 140.68 | 135.29 | 139.94 | 139.94 | 1.36% | 120,198 | 
| Oct 13, 2025 | 137.28 | 142.06 | 135.29 | 138.06 | 138.06 | 3.27% | 161,598 | 
| Oct 10, 2025 | 147.23 | 147.29 | 133.09 | 133.69 | 133.69 | -9.21% | 389,634 | 
| Oct 9, 2025 | 147.73 | 148.84 | 145.05 | 147.25 | 147.25 | -0.02% | 197,589 | 
| Oct 8, 2025 | 144.81 | 148.13 | 144.17 | 147.28 | 147.28 | 2.01% | 127,850 | 
| Oct 7, 2025 | 149.70 | 150.15 | 143.77 | 144.38 | 144.38 | -3.00% | 179,585 | 
| Oct 6, 2025 | 147.00 | 150.81 | 145.61 | 148.85 | 148.85 | 2.54% | 260,765 | 
| Oct 3, 2025 | 147.64 | 149.26 | 145.00 | 145.16 | 145.16 | -1.40% | 208,657 | 
| Oct 2, 2025 | 147.07 | 147.48 | 145.26 | 147.22 | 147.22 | 1.08% | 187,012 | 
| Oct 1, 2025 | 143.70 | 146.37 | 142.70 | 145.65 | 145.65 | 0.66% | 225,216 | 
| Sep 30, 2025 | 142.96 | 145.15 | 142.96 | 144.69 | 144.69 | 0.99% | 182,547 | 
| Sep 29, 2025 | 143.72 | 144.51 | 141.10 | 143.27 | 143.27 | - | 223,402 | 
| Sep 26, 2025 | 140.32 | 143.40 | 139.86 | 143.27 | 143.27 | 1.65% | 142,692 | 
| Sep 25, 2025 | 142.20 | 143.16 | 138.45 | 140.94 | 140.94 | -1.93% | 253,285 | 
| Sep 24, 2025 | 145.72 | 147.06 | 142.87 | 143.72 | 143.72 | -1.11% | 192,114 | 
| Sep 23, 2025 | 144.40 | 146.45 | 143.80 | 145.34 | 145.34 | 1.20% | 271,307 | 
| Sep 22, 2025 | 141.58 | 144.00 | 141.11 | 143.62 | 143.62 | 1.86% | 167,022 | 
| Sep 19, 2025 | 142.93 | 142.93 | 138.88 | 141.00 | 141.00 | -1.23% | 707,178 | 
| Sep 18, 2025 | 139.58 | 143.48 | 139.17 | 142.76 | 142.76 | 3.25% | 220,778 | 
| Sep 17, 2025 | 137.90 | 140.12 | 136.81 | 138.26 | 138.26 | 0.47% | 223,786 | 
| Sep 16, 2025 | 137.55 | 137.80 | 135.46 | 137.62 | 137.62 | 0.08% | 160,213 | 
| Sep 15, 2025 | 138.13 | 140.11 | 137.15 | 137.51 | 137.51 | -0.40% | 123,817 | 
| Sep 12, 2025 | 140.55 | 140.59 | 137.21 | 138.06 | 138.06 | -1.93% | 184,207 | 
| Sep 11, 2025 | 137.98 | 141.24 | 137.66 | 140.78 | 140.78 | 2.29% | 209,728 | 
| Sep 10, 2025 | 136.29 | 137.98 | 136.21 | 137.63 | 137.63 | 0.82% | 131,569 | 
| Sep 9, 2025 | 137.12 | 137.58 | 135.89 | 136.51 | 136.51 | -1.02% | 107,616 | 
| Sep 8, 2025 | 139.15 | 140.11 | 137.50 | 137.91 | 137.91 | -0.76% | 166,236 | 
| Sep 5, 2025 | 138.37 | 140.19 | 135.90 | 138.97 | 138.97 | 0.87% | 118,368 | 
| Sep 4, 2025 | 135.57 | 138.03 | 135.57 | 137.77 | 137.77 | 2.08% | 105,153 | 
| Sep 3, 2025 | 134.94 | 136.10 | 133.12 | 134.96 | 134.96 | -0.12% | 129,078 | 
| Sep 2, 2025 | 134.54 | 135.48 | 133.69 | 135.12 | 135.12 | -1.38% | 105,326 | 
| Aug 29, 2025 | 139.00 | 140.01 | 136.58 | 137.01 | 137.01 | -1.87% | 108,451 | 
| Aug 28, 2025 | 138.81 | 139.69 | 138.22 | 139.62 | 139.62 | 0.72% | 110,705 | 
| Aug 27, 2025 | 136.78 | 138.80 | 136.78 | 138.62 | 138.62 | 1.51% | 131,704 | 
| Aug 26, 2025 | 137.21 | 139.01 | 136.23 | 136.56 | 136.56 | -0.35% | 149,712 | 
| Aug 25, 2025 | 137.41 | 138.71 | 136.06 | 137.04 | 137.04 | -0.16% | 134,156 | 
| Aug 22, 2025 | 131.66 | 137.76 | 131.37 | 137.26 | 137.26 | 5.14% | 151,621 | 
| Aug 21, 2025 | 128.38 | 130.66 | 126.86 | 130.55 | 130.55 | 1.43% | 140,670 |