Skip to main content
logo
Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
218.69
+4.56 (2.13%)
Mar 25, 2026, 1:05 PM EDT - Market open

Plexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026214.40218.72213.36218.53-2.05%158,732
Mar 24, 2026200.76215.17200.76214.13214.135.59%405,206
Mar 23, 2026200.25207.83196.88202.79202.793.99%275,856
Mar 20, 2026201.22201.66192.23195.00195.00-3.22%691,954
Mar 19, 2026191.98204.00190.15201.48201.483.09%286,717
Mar 18, 2026194.24200.01193.16195.45195.45-0.05%370,210
Mar 17, 2026194.48198.27192.84195.54195.540.58%328,706
Mar 16, 2026195.00198.68194.25194.42194.421.93%278,333
Mar 13, 2026191.92195.14188.01190.74190.740.52%236,178
Mar 12, 2026190.42194.75188.79189.76189.76-2.75%291,796
Mar 11, 2026191.72196.98189.71195.13195.130.82%254,503
Mar 10, 2026192.29197.98192.03193.55193.551.03%303,179
Mar 9, 2026181.63193.81180.00191.58191.583.06%368,655
Mar 6, 2026183.98188.40180.09185.90185.90-2.85%301,062
Mar 5, 2026194.53200.34187.14191.35191.35-3.34%244,677
Mar 4, 2026196.42201.00192.85197.97197.972.09%409,339
Mar 3, 2026188.97197.70187.08193.91193.91-0.58%347,978
Mar 2, 2026189.42200.05186.00195.05195.050.47%562,775
Feb 27, 2026195.59197.02191.62194.13194.13-2.45%278,313
Feb 26, 2026206.43206.43196.01199.00199.00-2.49%218,546
Feb 25, 2026204.90207.18202.41204.09204.090.05%273,002
Feb 24, 2026199.60208.09198.35203.99203.993.26%221,360
Feb 23, 2026198.62201.68194.43197.55197.55-0.46%210,663
Feb 20, 2026196.50203.06194.39198.46198.460.96%229,967
Feb 19, 2026197.20199.73191.95196.57196.57-0.33%249,969
Feb 18, 2026196.33202.88192.65197.22197.220.65%490,859
Feb 17, 2026200.28201.50195.60195.95195.95-2.65%392,145
Feb 13, 2026200.93205.94198.63201.28201.281.11%318,405
Feb 12, 2026205.96209.03198.91199.08199.08-2.65%363,104
Feb 11, 2026209.93211.49203.62204.50204.50-0.73%294,485
Feb 10, 2026209.00211.81205.60206.00206.00-1.13%386,415
Feb 9, 2026205.94211.84204.19208.36208.361.04%387,220
Feb 6, 2026204.86208.87197.80206.22206.222.56%503,490
Feb 5, 2026196.28203.59193.97201.07201.072.44%463,519
Feb 4, 2026204.09207.06193.49196.28196.28-3.68%700,113
Feb 3, 2026204.01208.92196.80203.78203.78-0.58%467,844
Feb 2, 2026195.70207.01195.23204.96204.962.82%313,966
Jan 30, 2026198.87208.36197.68199.33199.330.88%603,434
Jan 29, 2026179.50198.76179.50197.60197.609.26%859,778
Jan 28, 2026176.13181.97173.75180.85180.854.23%503,005
Jan 27, 2026175.48176.40172.80173.51173.51-1.35%296,467
Jan 26, 2026174.36177.97172.97175.89175.891.07%220,804
Jan 23, 2026180.15180.51171.73174.02174.02-3.99%447,397
Jan 22, 2026184.28185.30175.73181.26181.26-0.10%321,296
Jan 21, 2026178.68184.45175.52181.45181.453.18%478,701
Jan 20, 2026176.90180.36175.00175.85175.85-3.01%241,225
Jan 16, 2026180.28181.88175.22181.30181.300.87%256,239
Jan 15, 2026177.59186.47177.59179.73179.732.59%558,531
Jan 14, 2026172.99176.92171.21175.19175.191.65%363,857
Jan 13, 2026161.35172.51161.35172.35172.357.47%390,153