Skip to main content
Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
162.01
+2.38 (1.49%)
Nov 22, 2024, 4:00 PM EST - Market closed

Plexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024134.46136.22134.12136.00136.003.03%136,165
Sep 25, 2024131.86132.66130.93132.00132.000.34%167,439
Sep 24, 2024131.31132.12130.04131.55131.550.60%109,230
Sep 23, 2024132.03132.35129.45130.77130.77-0.20%120,438
Sep 20, 2024131.81132.68130.60131.03131.03-1.03%568,030
Sep 19, 2024131.02132.50128.95132.39132.393.43%152,039
Sep 18, 2024128.34130.23127.24128.00128.000.13%182,131
Sep 17, 2024127.71129.34127.11127.84127.840.96%95,994
Sep 16, 2024126.51127.31124.87126.63126.630.33%161,810
Sep 13, 2024125.78126.38124.19126.21126.211.59%138,759
Sep 12, 2024124.54124.58122.54124.23124.230.23%90,743
Sep 11, 2024119.16124.05117.99123.94123.943.38%164,057
Sep 10, 2024119.27120.68118.89119.89119.890.29%181,100
Sep 9, 2024119.79120.98118.13119.54119.54-0.21%142,696
Sep 6, 2024121.94121.94119.30119.79119.79-1.91%90,882
Sep 5, 2024123.20123.20121.10122.12122.12-0.72%89,096
Sep 4, 2024121.84123.42121.27123.00123.000.58%93,508
Sep 3, 2024127.20127.97121.92122.29122.29-4.54%141,385
Aug 30, 2024128.02128.85127.11128.11128.110.26%244,534
Aug 29, 2024128.39130.56127.32127.78127.780.42%117,265
Aug 28, 2024126.43128.19125.66127.25127.250.44%95,911
Aug 27, 2024126.11127.91124.55126.69126.69-0.29%77,396
Aug 26, 2024129.29129.29126.34127.06127.06-0.77%111,082
Aug 23, 2024124.58128.20124.20128.04128.043.18%122,080
Aug 22, 2024125.56125.77123.56124.09124.09-1.21%89,758
Aug 21, 2024123.04126.00123.04125.61125.612.51%143,408
Aug 20, 2024126.38126.73122.18122.54122.54-3.33%135,503
Aug 19, 2024124.05126.76123.95126.76126.761.99%120,733
Aug 16, 2024124.51125.33123.15124.29124.290.63%104,651
Aug 15, 2024122.78124.53121.44123.51123.513.09%142,960
Aug 14, 2024120.11121.06118.84119.81119.810.41%73,420
Aug 13, 2024119.43120.07118.37119.32119.320.68%84,290
Aug 12, 2024119.21119.64117.41118.51118.51-0.23%79,873
Aug 9, 2024118.55118.91117.19118.78118.78-0.23%132,446
Aug 8, 2024117.89119.41117.81119.05119.051.86%105,223
Aug 7, 2024118.58120.11115.95116.88116.88-0.03%106,675
Aug 6, 2024114.81117.98114.81116.91116.911.83%92,433
Aug 5, 2024110.57116.28110.35114.81114.81-2.46%123,635
Aug 2, 2024119.39121.81116.49117.71117.71-5.48%170,180
Aug 1, 2024127.80129.63122.82124.53124.53-2.84%155,293
Jul 31, 2024126.39129.85125.54128.17128.172.43%125,376
Jul 30, 2024126.32126.57123.45125.13125.13-0.98%146,252
Jul 29, 2024129.00129.48125.29126.37126.37-2.68%134,918
Jul 26, 2024132.08132.08128.33129.85129.850.20%152,848
Jul 25, 2024122.06132.46120.25129.59129.5911.57%510,437
Jul 24, 2024118.81120.43115.53116.15116.15-2.26%165,030
Jul 23, 2024117.25120.47117.25118.84118.840.40%140,528
Jul 22, 2024115.70118.47114.53118.37118.372.64%137,273
Jul 19, 2024117.19117.58114.77115.33115.33-1.28%122,521
Jul 18, 2024118.47120.26116.12116.82116.82-2.14%174,529
Jul 17, 2024117.54120.20117.54119.37119.370.40%139,445
Jul 16, 2024114.13119.38114.13118.90118.905.42%176,338
Jul 15, 2024111.66114.41111.36112.79112.791.98%142,740
Jul 12, 2024109.46111.56109.04110.60110.602.23%113,891
Jul 11, 2024106.99108.79106.51108.19108.193.25%107,722
Jul 10, 2024102.60104.80102.43104.78104.782.55%108,112
Jul 9, 2024103.63104.41102.00102.17102.17-1.22%243,863
Jul 8, 2024103.66104.88103.29103.43103.430.61%74,422
Jul 5, 2024103.73103.73102.39102.80102.80-1.35%92,958