Plexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	241.62	242.20	236.01	242.13	-	1.19%	96,831
Sep 2, 2026	239.29	242.32	235.33	239.29	239.29	0.30%	184,478
Sep 1, 2026	239.47	241.30	234.40	238.57	238.57	-0.38%	325,080
Aug 31, 2026	240.87	243.83	236.60	239.47	239.47	-0.58%	206,247
Aug 28, 2026	246.83	246.83	240.69	240.87	240.87	-1.86%	165,966
Aug 27, 2026	244.52	248.01	241.87	245.43	245.43	0.37%	253,055
Aug 26, 2026	242.58	246.04	242.54	244.52	244.52	1.49%	273,468
Aug 25, 2026	249.44	249.44	237.75	240.94	240.94	1.40%	215,871
Aug 24, 2026	240.14	241.86	233.02	237.61	237.61	-1.05%	218,056
Aug 21, 2026	243.87	245.15	237.69	240.14	240.14	-0.73%	245,114
Aug 20, 2026	242.83	245.59	240.77	241.91	241.91	-0.96%	231,792
Aug 19, 2026	252.23	252.23	241.93	244.26	244.26	-3.51%	266,044
Aug 18, 2026	267.32	267.33	252.12	253.15	253.15	-7.68%	266,011
Aug 17, 2026	268.22	276.10	267.56	274.20	274.20	2.54%	222,777
Aug 14, 2026	264.05	271.36	261.51	267.41	267.41	1.28%	234,402
Aug 13, 2026	272.42	272.42	263.87	264.04	264.04	-2.91%	238,757
Aug 12, 2026	277.58	282.31	271.93	271.95	271.95	0.60%	197,516
Aug 11, 2026	272.16	277.90	268.73	270.32	270.32	0.99%	154,439
Aug 10, 2026	271.61	273.83	267.37	267.68	267.68	-0.99%	200,245
Aug 7, 2026	268.49	272.30	265.98	270.35	270.35	0.69%	225,609
Aug 6, 2026	275.29	298.00	264.52	268.49	268.49	-2.26%	360,708
Aug 5, 2026	275.25	277.37	272.16	274.70	274.70	-0.76%	361,705
Aug 4, 2026	273.49	278.88	264.43	276.79	276.79	6.14%	360,014
Aug 3, 2026	247.78	260.81	245.63	260.77	260.77	3.75%	362,369
Jul 31, 2026	250.78	256.91	245.79	251.34	251.34	3.86%	348,461
Jul 30, 2026	248.01	251.51	230.00	241.99	241.99	0.62%	727,342
Jul 29, 2026	247.53	250.04	231.59	240.49	240.49	-3.83%	825,348
Jul 28, 2026	247.10	253.44	239.55	250.08	250.08	-1.30%	408,801
Jul 27, 2026	254.55	257.62	242.10	253.38	253.38	-0.42%	279,869
Jul 24, 2026	261.71	263.55	253.27	254.45	254.45	-2.77%	210,175
Jul 23, 2026	256.88	264.00	256.17	261.71	261.71	0.94%	312,627
Jul 22, 2026	255.86	262.10	255.86	259.28	259.28	-0.53%	201,583
Jul 21, 2026	259.29	264.08	257.28	260.66	260.66	3.19%	224,322
Jul 20, 2026	253.25	258.84	251.36	252.59	252.59	0.78%	144,446
Jul 17, 2026	241.16	252.94	238.11	250.63	250.63	0.74%	217,483
Jul 16, 2026	247.44	251.59	245.81	248.80	248.80	-2.09%	290,886
Jul 15, 2026	260.51	266.01	251.39	254.11	254.11	-2.40%	362,103
Jul 14, 2026	267.65	268.57	258.27	260.36	260.36	0.51%	178,680
Jul 13, 2026	264.34	267.00	257.74	259.03	259.03	-3.08%	352,015
Jul 10, 2026	267.15	270.28	264.25	267.27	267.27	-1.22%	214,659
Jul 9, 2026	271.88	278.07	268.71	270.56	270.56	1.76%	333,381
Jul 8, 2026	254.23	266.13	252.00	265.89	265.89	3.89%	229,252
Jul 7, 2026	264.64	269.16	253.26	255.94	255.94	-7.00%	437,409
Jul 6, 2026	279.72	288.90	272.34	275.20	275.20	0.03%	199,845
Jul 2, 2026	288.01	289.31	268.10	275.11	275.11	-5.19%	370,275
Jul 1, 2026	293.10	298.02	286.59	290.17	290.17	-3.49%	215,574
Jun 30, 2026	289.00	301.07	285.78	300.67	300.67	4.47%	251,677
Jun 29, 2026	284.26	289.75	275.00	287.80	287.80	0.13%	364,945
Jun 26, 2026	291.83	291.83	280.95	287.44	287.44	-3.15%	1,176,321
Jun 25, 2026	293.05	299.00	286.02	296.79	296.79	3.56%	311,245