Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
136.00
+4.00 (3.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 131.86 | 132.66 | 130.93 | 132.00 | 132.00 | 0.34% | 167,439 |
| Sep 24, 2024 | 131.31 | 132.12 | 130.04 | 131.55 | 131.55 | 0.60% | 109,230 |
| Sep 23, 2024 | 132.03 | 132.35 | 129.45 | 130.77 | 130.77 | -0.20% | 120,438 |
| Sep 20, 2024 | 131.81 | 132.68 | 130.60 | 131.03 | 131.03 | -1.03% | 568,030 |
| Sep 19, 2024 | 131.02 | 132.50 | 128.95 | 132.39 | 132.39 | 3.43% | 152,039 |
| Sep 18, 2024 | 128.34 | 130.23 | 127.24 | 128.00 | 128.00 | 0.13% | 182,131 |
| Sep 17, 2024 | 127.71 | 129.34 | 127.11 | 127.84 | 127.84 | 0.96% | 95,994 |
| Sep 16, 2024 | 126.51 | 127.31 | 124.87 | 126.63 | 126.63 | 0.33% | 161,810 |
| Sep 13, 2024 | 125.78 | 126.38 | 124.19 | 126.21 | 126.21 | 1.59% | 138,759 |
| Sep 12, 2024 | 124.54 | 124.58 | 122.54 | 124.23 | 124.23 | 0.23% | 90,743 |
| Sep 11, 2024 | 119.16 | 124.05 | 117.99 | 123.94 | 123.94 | 3.38% | 164,057 |
| Sep 10, 2024 | 119.27 | 120.68 | 118.89 | 119.89 | 119.89 | 0.29% | 181,100 |
| Sep 9, 2024 | 119.79 | 120.98 | 118.13 | 119.54 | 119.54 | -0.21% | 142,696 |
| Sep 6, 2024 | 121.94 | 121.94 | 119.30 | 119.79 | 119.79 | -1.91% | 90,882 |
| Sep 5, 2024 | 123.20 | 123.20 | 121.10 | 122.12 | 122.12 | -0.72% | 89,096 |
| Sep 4, 2024 | 121.84 | 123.42 | 121.27 | 123.00 | 123.00 | 0.58% | 93,508 |
| Sep 3, 2024 | 127.20 | 127.97 | 121.92 | 122.29 | 122.29 | -4.54% | 141,385 |
| Aug 30, 2024 | 128.02 | 128.85 | 127.11 | 128.11 | 128.11 | 0.26% | 244,534 |
| Aug 29, 2024 | 128.39 | 130.56 | 127.32 | 127.78 | 127.78 | 0.42% | 117,265 |
| Aug 28, 2024 | 126.43 | 128.19 | 125.66 | 127.25 | 127.25 | 0.44% | 95,911 |
| Aug 27, 2024 | 126.11 | 127.91 | 124.55 | 126.69 | 126.69 | -0.29% | 77,396 |
| Aug 26, 2024 | 129.29 | 129.29 | 126.34 | 127.06 | 127.06 | -0.77% | 111,082 |
| Aug 23, 2024 | 124.58 | 128.20 | 124.20 | 128.04 | 128.04 | 3.18% | 122,080 |
| Aug 22, 2024 | 125.56 | 125.77 | 123.56 | 124.09 | 124.09 | -1.21% | 89,758 |
| Aug 21, 2024 | 123.04 | 126.00 | 123.04 | 125.61 | 125.61 | 2.51% | 143,408 |
| Aug 20, 2024 | 126.38 | 126.73 | 122.18 | 122.54 | 122.54 | -3.33% | 135,503 |
| Aug 19, 2024 | 124.05 | 126.76 | 123.95 | 126.76 | 126.76 | 1.99% | 120,733 |
| Aug 16, 2024 | 124.51 | 125.33 | 123.15 | 124.29 | 124.29 | 0.63% | 104,651 |
| Aug 15, 2024 | 122.78 | 124.53 | 121.44 | 123.51 | 123.51 | 3.09% | 142,960 |
| Aug 14, 2024 | 120.11 | 121.06 | 118.84 | 119.81 | 119.81 | 0.41% | 73,420 |
| Aug 13, 2024 | 119.43 | 120.07 | 118.37 | 119.32 | 119.32 | 0.68% | 84,290 |
| Aug 12, 2024 | 119.21 | 119.64 | 117.41 | 118.51 | 118.51 | -0.23% | 79,873 |
| Aug 9, 2024 | 118.55 | 118.91 | 117.19 | 118.78 | 118.78 | -0.23% | 132,446 |
| Aug 8, 2024 | 117.89 | 119.41 | 117.81 | 119.05 | 119.05 | 1.86% | 105,223 |
| Aug 7, 2024 | 118.58 | 120.11 | 115.95 | 116.88 | 116.88 | -0.03% | 106,675 |
| Aug 6, 2024 | 114.81 | 117.98 | 114.81 | 116.91 | 116.91 | 1.83% | 92,433 |
| Aug 5, 2024 | 110.57 | 116.28 | 110.35 | 114.81 | 114.81 | -2.46% | 123,635 |
| Aug 2, 2024 | 119.39 | 121.81 | 116.49 | 117.71 | 117.71 | -5.48% | 170,180 |
| Aug 1, 2024 | 127.80 | 129.63 | 122.82 | 124.53 | 124.53 | -2.84% | 155,293 |
| Jul 31, 2024 | 126.39 | 129.85 | 125.54 | 128.17 | 128.17 | 2.43% | 125,376 |
| Jul 30, 2024 | 126.32 | 126.57 | 123.45 | 125.13 | 125.13 | -0.98% | 146,252 |
| Jul 29, 2024 | 129.00 | 129.48 | 125.29 | 126.37 | 126.37 | -2.68% | 134,918 |
| Jul 26, 2024 | 132.08 | 132.08 | 128.33 | 129.85 | 129.85 | 0.20% | 152,848 |
| Jul 25, 2024 | 122.06 | 132.46 | 120.25 | 129.59 | 129.59 | 11.57% | 510,437 |
| Jul 24, 2024 | 118.81 | 120.43 | 115.53 | 116.15 | 116.15 | -2.26% | 165,030 |
| Jul 23, 2024 | 117.25 | 120.47 | 117.25 | 118.84 | 118.84 | 0.40% | 140,528 |
| Jul 22, 2024 | 115.70 | 118.47 | 114.53 | 118.37 | 118.37 | 2.64% | 137,273 |
| Jul 19, 2024 | 117.19 | 117.58 | 114.77 | 115.33 | 115.33 | -1.28% | 122,521 |
| Jul 18, 2024 | 118.47 | 120.26 | 116.12 | 116.82 | 116.82 | -2.14% | 174,529 |
| Jul 17, 2024 | 117.54 | 120.20 | 117.54 | 119.37 | 119.37 | 0.40% | 139,445 |
| Jul 16, 2024 | 114.13 | 119.38 | 114.13 | 118.90 | 118.90 | 5.42% | 176,338 |
| Jul 15, 2024 | 111.66 | 114.41 | 111.36 | 112.79 | 112.79 | 1.98% | 142,740 |
| Jul 12, 2024 | 109.46 | 111.56 | 109.04 | 110.60 | 110.60 | 2.23% | 113,891 |
| Jul 11, 2024 | 106.99 | 108.79 | 106.51 | 108.19 | 108.19 | 3.25% | 107,722 |
| Jul 10, 2024 | 102.60 | 104.80 | 102.43 | 104.78 | 104.78 | 2.55% | 108,112 |
| Jul 9, 2024 | 103.63 | 104.41 | 102.00 | 102.17 | 102.17 | -1.22% | 243,863 |
| Jul 8, 2024 | 103.66 | 104.88 | 103.29 | 103.43 | 103.43 | 0.61% | 74,422 |
| Jul 5, 2024 | 103.73 | 103.73 | 102.39 | 102.80 | 102.80 | -1.35% | 92,958 |
| Jul 3, 2024 | 104.26 | 104.41 | 103.54 | 104.21 | 104.21 | 0.23% | 48,712 |
| Jul 2, 2024 | 102.94 | 104.56 | 102.94 | 103.97 | 103.97 | 1.19% | 113,157 |
| Jul 1, 2024 | 102.89 | 103.47 | 101.64 | 102.75 | 102.75 | -0.42% | 92,319 |
| Jun 28, 2024 | 103.58 | 104.15 | 102.04 | 103.18 | 103.18 | 0.77% | 842,480 |
| Jun 27, 2024 | 102.64 | 102.70 | 101.64 | 102.39 | 102.39 | 0.41% | 88,699 |
| Jun 26, 2024 | 102.43 | 103.21 | 100.96 | 101.97 | 101.97 | -1.09% | 99,691 |
| Jun 25, 2024 | 102.43 | 103.29 | 101.39 | 103.09 | 103.09 | 0.64% | 83,480 |
| Jun 24, 2024 | 103.72 | 104.44 | 102.29 | 102.43 | 102.43 | -1.24% | 98,513 |
| Jun 21, 2024 | 102.42 | 103.73 | 102.42 | 103.72 | 103.72 | 1.04% | 439,719 |
| Jun 20, 2024 | 102.63 | 104.47 | 101.45 | 102.65 | 102.65 | -0.44% | 98,532 |
| Jun 18, 2024 | 103.38 | 104.29 | 103.10 | 103.10 | 103.10 | -0.27% | 99,646 |
| Jun 17, 2024 | 102.19 | 103.77 | 101.20 | 103.38 | 103.38 | 1.22% | 89,801 |
| Jun 14, 2024 | 102.54 | 102.54 | 101.32 | 102.13 | 102.13 | -1.67% | 106,026 |
| Jun 13, 2024 | 103.60 | 104.27 | 102.10 | 103.86 | 103.86 | -0.26% | 92,205 |
| Jun 12, 2024 | 103.91 | 105.77 | 103.66 | 104.13 | 104.13 | 2.37% | 92,103 |
| Jun 11, 2024 | 101.83 | 102.69 | 100.98 | 101.72 | 101.72 | -0.68% | 117,626 |
| Jun 10, 2024 | 103.01 | 103.60 | 102.14 | 102.42 | 102.42 | -1.58% | 147,387 |
| Jun 7, 2024 | 104.23 | 104.92 | 103.20 | 104.06 | 104.06 | -0.95% | 77,650 |
| Jun 6, 2024 | 107.01 | 107.56 | 104.60 | 105.06 | 105.06 | -2.54% | 113,174 |
| Jun 5, 2024 | 108.58 | 108.92 | 107.02 | 107.80 | 107.80 | 0.03% | 79,768 |
| Jun 4, 2024 | 108.82 | 109.02 | 106.83 | 107.77 | 107.77 | -1.42% | 75,440 |
| Jun 3, 2024 | 110.33 | 110.53 | 108.19 | 109.32 | 109.32 | -0.74% | 82,047 |
| May 31, 2024 | 110.39 | 111.57 | 108.86 | 110.14 | 110.14 | -0.32% | 111,206 |
| May 30, 2024 | 110.80 | 111.91 | 108.56 | 110.49 | 110.49 | 0.31% | 121,322 |
| May 29, 2024 | 111.13 | 111.44 | 109.77 | 110.15 | 110.15 | -2.23% | 83,196 |
| May 28, 2024 | 113.34 | 113.51 | 111.84 | 112.66 | 112.66 | -0.59% | 86,081 |
| May 24, 2024 | 112.30 | 114.27 | 111.85 | 113.33 | 113.33 | 1.71% | 110,075 |
| May 23, 2024 | 113.69 | 114.20 | 111.40 | 111.42 | 111.42 | -2.00% | 217,559 |
| May 22, 2024 | 110.82 | 114.13 | 110.10 | 113.69 | 113.69 | 2.70% | 149,449 |
| May 21, 2024 | 109.70 | 110.86 | 108.51 | 110.70 | 110.70 | 0.36% | 81,361 |
| May 20, 2024 | 109.18 | 111.79 | 109.18 | 110.30 | 110.30 | 0.71% | 108,680 |
| May 17, 2024 | 109.30 | 109.67 | 108.60 | 109.52 | 109.52 | 0.59% | 61,938 |
| May 16, 2024 | 108.58 | 109.57 | 108.35 | 108.88 | 108.88 | 0.46% | 60,598 |
| May 15, 2024 | 109.00 | 109.00 | 107.81 | 108.38 | 108.38 | 0.24% | 63,184 |
| May 14, 2024 | 107.95 | 108.41 | 106.85 | 108.12 | 108.12 | 0.85% | 73,236 |
| May 13, 2024 | 108.50 | 108.50 | 107.12 | 107.21 | 107.21 | -0.69% | 66,808 |
| May 10, 2024 | 107.30 | 108.19 | 107.04 | 107.95 | 107.95 | 0.48% | 76,043 |
| May 9, 2024 | 106.84 | 107.61 | 106.15 | 107.43 | 107.43 | 0.36% | 83,997 |
| May 8, 2024 | 106.00 | 108.39 | 105.92 | 107.04 | 107.04 | 0.58% | 78,819 |
| May 7, 2024 | 105.85 | 107.55 | 105.79 | 106.42 | 106.42 | 0.41% | 85,680 |
| May 6, 2024 | 104.58 | 106.40 | 104.58 | 105.99 | 105.99 | 1.84% | 140,353 |
| May 3, 2024 | 105.17 | 105.17 | 102.34 | 104.07 | 104.07 | 0.66% | 83,686 |