Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
127.77
+0.01 (0.00%)
Mar 31, 2025, 1:11 PM EDT - Market open
Plexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 129.46 | 130.17 | 126.08 | 127.77 | 127.77 | -1.71% | 138,902 |
| Mar 27, 2025 | 130.64 | 130.64 | 128.39 | 129.99 | 129.99 | -0.19% | 137,563 |
| Mar 26, 2025 | 132.36 | 132.36 | 129.24 | 130.24 | 130.24 | -1.42% | 127,825 |
| Mar 25, 2025 | 132.04 | 133.28 | 127.75 | 132.12 | 132.12 | -0.51% | 234,245 |
| Mar 24, 2025 | 130.74 | 132.98 | 129.83 | 132.80 | 132.80 | 3.58% | 199,120 |
| Mar 21, 2025 | 127.48 | 128.50 | 125.99 | 128.21 | 128.21 | -0.68% | 743,498 |
| Mar 20, 2025 | 126.10 | 129.90 | 126.10 | 129.09 | 129.09 | 1.44% | 234,145 |
| Mar 19, 2025 | 124.14 | 127.82 | 124.14 | 127.26 | 127.26 | 2.81% | 196,545 |
| Mar 18, 2025 | 124.52 | 125.52 | 123.62 | 123.78 | 123.78 | -1.10% | 277,913 |
| Mar 17, 2025 | 123.62 | 125.95 | 123.09 | 125.16 | 125.16 | 0.76% | 168,313 |
| Mar 14, 2025 | 121.68 | 124.54 | 120.61 | 124.21 | 124.21 | 3.07% | 198,232 |
| Mar 13, 2025 | 122.79 | 123.17 | 120.07 | 120.51 | 120.51 | -2.14% | 172,634 |
| Mar 12, 2025 | 123.84 | 124.65 | 122.47 | 123.14 | 123.14 | 0.22% | 171,856 |
| Mar 11, 2025 | 121.72 | 125.60 | 121.10 | 122.87 | 122.87 | 1.47% | 215,260 |
| Mar 10, 2025 | 123.40 | 123.65 | 119.32 | 121.09 | 121.09 | -2.94% | 223,519 |
| Mar 7, 2025 | 124.39 | 125.12 | 121.36 | 124.76 | 124.76 | 0.35% | 129,668 |
| Mar 6, 2025 | 125.68 | 127.03 | 124.10 | 124.33 | 124.33 | -2.42% | 140,814 |
| Mar 5, 2025 | 126.42 | 128.27 | 125.83 | 127.41 | 127.41 | 1.25% | 147,382 |
| Mar 4, 2025 | 127.36 | 128.34 | 125.25 | 125.84 | 125.84 | -1.35% | 183,441 |
| Mar 3, 2025 | 132.92 | 134.16 | 126.95 | 127.56 | 127.56 | -4.03% | 194,357 |
| Feb 28, 2025 | 131.21 | 133.17 | 130.59 | 132.92 | 132.92 | 0.82% | 193,908 |
| Feb 27, 2025 | 134.94 | 135.75 | 131.58 | 131.84 | 131.84 | -2.40% | 186,457 |
| Feb 26, 2025 | 134.29 | 136.80 | 134.20 | 135.08 | 135.08 | 0.57% | 134,116 |
| Feb 25, 2025 | 136.70 | 136.70 | 133.92 | 134.31 | 134.31 | -1.42% | 164,601 |
| Feb 24, 2025 | 137.89 | 138.58 | 136.01 | 136.25 | 136.25 | -0.79% | 151,300 |
| Feb 21, 2025 | 141.42 | 141.42 | 136.94 | 137.34 | 137.34 | -1.66% | 136,217 |
| Feb 20, 2025 | 140.30 | 141.00 | 137.60 | 139.66 | 139.66 | -0.30% | 161,783 |
| Feb 19, 2025 | 137.94 | 140.42 | 137.82 | 140.08 | 140.08 | 0.72% | 198,638 |
| Feb 18, 2025 | 139.38 | 140.86 | 138.74 | 139.09 | 139.09 | -0.08% | 172,727 |
| Feb 14, 2025 | 140.55 | 141.05 | 138.30 | 139.19 | 139.19 | -0.47% | 193,856 |
| Feb 13, 2025 | 139.49 | 139.96 | 138.25 | 139.85 | 139.85 | 0.34% | 180,025 |
| Feb 12, 2025 | 138.91 | 140.09 | 138.07 | 139.37 | 139.37 | -1.04% | 172,655 |
| Feb 11, 2025 | 140.16 | 142.42 | 140.16 | 140.83 | 140.83 | -0.66% | 188,444 |
| Feb 10, 2025 | 141.46 | 143.47 | 140.69 | 141.76 | 141.76 | 0.45% | 147,483 |
| Feb 7, 2025 | 141.50 | 143.51 | 139.99 | 141.13 | 141.13 | -0.58% | 194,588 |
| Feb 6, 2025 | 142.50 | 142.97 | 141.28 | 141.95 | 141.95 | -0.31% | 197,940 |
| Feb 5, 2025 | 140.57 | 143.79 | 139.25 | 142.39 | 142.39 | 1.46% | 201,796 |
| Feb 4, 2025 | 138.07 | 140.99 | 138.00 | 140.34 | 140.34 | 1.18% | 165,639 |
| Feb 3, 2025 | 136.96 | 141.00 | 136.21 | 138.71 | 138.71 | -2.12% | 198,434 |
| Jan 31, 2025 | 143.96 | 144.50 | 141.26 | 141.71 | 141.71 | -1.13% | 192,065 |
| Jan 30, 2025 | 145.50 | 146.97 | 142.63 | 143.33 | 143.33 | -0.06% | 129,048 |
| Jan 29, 2025 | 144.57 | 146.33 | 142.50 | 143.42 | 143.42 | -0.77% | 165,120 |
| Jan 28, 2025 | 144.69 | 145.28 | 142.02 | 144.53 | 144.53 | 0.68% | 228,112 |
| Jan 27, 2025 | 150.83 | 152.76 | 143.21 | 143.55 | 143.55 | -5.86% | 271,077 |
| Jan 24, 2025 | 152.54 | 155.84 | 151.80 | 152.49 | 152.49 | -0.53% | 250,946 |
| Jan 23, 2025 | 150.50 | 159.90 | 150.50 | 153.30 | 153.30 | -10.08% | 373,939 |
| Jan 22, 2025 | 170.38 | 172.89 | 170.11 | 170.49 | 170.49 | 0.10% | 276,803 |
| Jan 21, 2025 | 168.67 | 171.47 | 167.84 | 170.32 | 170.32 | 1.77% | 170,749 |
| Jan 17, 2025 | 165.81 | 167.53 | 165.52 | 167.36 | 167.36 | 1.47% | 159,259 |
| Jan 16, 2025 | 167.88 | 168.59 | 164.75 | 164.94 | 164.94 | -1.28% | 189,995 |