Skip to main content
Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
137.34
-2.32 (-1.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

Plexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025141.42141.42136.94137.34137.34-1.66%136,215
Feb 20, 2025140.30141.00137.60139.66139.66-0.30%161,783
Feb 19, 2025137.94140.42137.82140.08140.080.72%198,638
Feb 18, 2025139.38140.86138.74139.09139.09-0.08%172,727
Feb 14, 2025140.55141.05138.30139.19139.19-0.47%193,856
Feb 13, 2025139.49139.96138.25139.85139.850.34%180,025
Feb 12, 2025138.91140.09138.07139.37139.37-1.04%172,655
Feb 11, 2025140.16142.42140.16140.83140.83-0.66%188,444
Feb 10, 2025141.46143.47140.69141.76141.760.45%147,483
Feb 7, 2025141.50143.51139.99141.13141.13-0.58%194,588
Feb 6, 2025142.50142.97141.28141.95141.95-0.31%197,940
Feb 5, 2025140.57143.79139.25142.39142.391.46%201,796
Feb 4, 2025138.07140.99138.00140.34140.341.18%165,639
Feb 3, 2025136.96141.00136.21138.71138.71-2.12%198,434
Jan 31, 2025143.96144.50141.26141.71141.71-1.13%192,065
Jan 30, 2025145.50146.97142.63143.33143.33-0.06%129,048
Jan 29, 2025144.57146.33142.50143.42143.42-0.77%165,120
Jan 28, 2025144.69145.28142.02144.53144.530.68%228,112
Jan 27, 2025150.83152.76143.21143.55143.55-5.86%271,077
Jan 24, 2025152.54155.84151.80152.49152.49-0.53%250,946
Jan 23, 2025150.50159.90150.50153.30153.30-10.08%373,939
Jan 22, 2025170.38172.89170.11170.49170.490.10%276,803
Jan 21, 2025168.67171.47167.84170.32170.321.77%170,749
Jan 17, 2025165.81167.53165.52167.36167.361.47%159,259
Jan 16, 2025167.88168.59164.75164.94164.94-1.28%189,995
Jan 15, 2025168.77168.77165.70167.08167.080.82%147,650
Jan 14, 2025163.01166.01163.01165.72165.722.30%161,329
Jan 13, 2025158.77162.17158.77162.00162.000.50%117,854
Jan 10, 2025160.70161.53158.10161.20161.20-1.39%139,104
Jan 8, 2025158.72163.49157.16163.47163.472.35%123,002
Jan 7, 2025158.06160.11157.15159.72159.721.27%151,647
Jan 6, 2025158.05160.56156.79157.71157.71-0.13%144,627
Jan 3, 2025155.24157.98155.10157.91157.911.73%124,189
Jan 2, 2025157.17158.87154.39155.22155.22-0.81%89,271
Dec 31, 2024157.50157.85155.93156.48156.48-0.13%102,849
Dec 30, 2024156.46157.82153.48156.69156.69-0.70%93,897
Dec 27, 2024160.50161.00157.52157.79157.79-2.39%90,130
Dec 26, 2024160.33163.01159.75161.65161.650.32%105,432
Dec 24, 2024159.18161.57158.87161.13161.131.11%109,767
Dec 23, 2024158.76160.38157.77159.36159.360.18%191,777
Dec 20, 2024158.45162.09158.45159.07159.07-0.43%1,281,163
Dec 19, 2024160.60163.23159.38159.75159.750.12%285,242
Dec 18, 2024166.20167.56158.51159.56159.56-3.00%250,597
Dec 17, 2024164.77166.70164.07164.50164.50-0.54%212,168
Dec 16, 2024165.56168.29165.14165.40165.40-0.43%215,520
Dec 13, 2024168.44169.31165.77166.11166.11-1.38%211,477
Dec 12, 2024166.15169.66165.33168.44168.441.09%228,614
Dec 11, 2024168.50168.50165.68166.62166.620.03%164,473
Dec 10, 2024167.27169.12165.92166.57166.57-0.82%197,145
Dec 9, 2024166.69170.07166.16167.94167.941.41%195,485
Dec 6, 2024166.18167.10164.71165.60165.60-0.01%121,151
Dec 5, 2024167.49167.91165.00165.62165.62-1.13%122,538
Dec 4, 2024168.14169.56166.05167.52167.520.17%150,872
Dec 3, 2024166.76167.91165.07167.23167.230.47%122,202
Dec 2, 2024164.22167.50163.50166.45166.451.25%136,789
Nov 29, 2024162.86165.14162.82164.40164.401.28%127,567
Nov 27, 2024164.54166.89160.67162.33162.33-1.34%171,323
Nov 26, 2024161.21164.87159.90164.54164.541.95%201,802
Nov 25, 2024164.27165.35160.91161.39161.39-0.38%246,209
Nov 22, 2024160.69162.11160.05162.01162.011.49%302,682
Nov 21, 2024158.05160.29157.63159.63159.631.90%267,901
Nov 20, 2024157.43157.55154.49156.65156.65-0.75%185,234
Nov 19, 2024154.26158.55154.26157.83157.831.04%236,612
Nov 18, 2024153.99157.52152.37156.21156.212.01%234,041
Nov 15, 2024154.70154.70151.77153.13153.13-0.38%133,595
Nov 14, 2024155.24156.41152.05153.71153.71-1.39%159,617
Nov 13, 2024161.83161.88155.88155.88155.88-2.93%168,774
Nov 12, 2024163.24163.58160.30160.58160.58-1.62%93,622
Nov 11, 2024166.54166.95162.82163.22163.22-1.66%113,921
Nov 8, 2024165.26167.32165.01165.97165.970.77%152,531
Nov 7, 2024165.63166.45163.50164.70164.70-1.24%181,976
Nov 6, 2024169.41169.41159.37166.77166.779.99%369,609
Nov 5, 2024147.49152.02147.49151.62151.622.38%134,674
Nov 4, 2024146.14149.25145.94148.09148.090.73%89,913
Nov 1, 2024144.11148.99144.11147.01147.012.02%177,073
Oct 31, 2024145.90145.90143.62144.10144.10-1.69%201,153
Oct 30, 2024144.93149.50144.93146.58146.580.85%203,924
Oct 29, 2024142.54145.39142.22145.35145.351.42%209,146
Oct 28, 2024141.32144.21141.15143.32143.321.51%215,635
Oct 25, 2024145.18146.30140.56141.19141.19-2.55%318,082
Oct 24, 2024138.03153.60138.03144.89144.896.87%493,566
Oct 23, 2024134.50136.36134.50135.57135.570.59%94,509
Oct 22, 2024135.13135.98134.32134.78134.78-1.06%90,779
Oct 21, 2024138.18138.18135.76136.23136.23-1.41%78,540
Oct 18, 2024139.77139.98138.18138.18138.18-0.99%79,452
Oct 17, 2024138.66139.56137.38139.56139.561.08%86,349
Oct 16, 2024137.06139.04136.98138.07138.071.59%96,101
Oct 15, 2024138.00138.41135.67135.91135.91-1.46%144,655
Oct 14, 2024136.78138.19136.78137.93137.930.72%58,737
Oct 11, 2024133.86137.06133.86136.95136.952.31%82,726
Oct 10, 2024133.75134.11132.63133.86133.86-1.30%118,813
Oct 9, 2024134.51136.58134.27135.62135.620.91%66,202
Oct 8, 2024135.28135.33133.49134.40134.40-0.46%114,109
Oct 7, 2024135.05137.27134.50135.02135.02-0.74%142,201
Oct 4, 2024136.82136.94134.99136.02136.021.14%94,273
Oct 3, 2024134.15135.32133.50134.49134.49-0.39%79,468
Oct 2, 2024134.41135.73133.16135.02135.020.22%103,778
Oct 1, 2024136.70136.70132.51134.72134.72-1.46%138,553
Sep 30, 2024135.51137.17134.48136.71136.710.20%156,220
Sep 27, 2024137.05138.20135.86136.44136.440.32%125,420