Skip to main content
logo
Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
265.72
+9.34 (3.64%)
May 22, 2026, 4:00 PM EDT - Market closed

Plexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026260.23265.98256.32265.72265.723.64%226,803
May 21, 2026255.63259.05248.00256.38256.38-0.77%225,642
May 20, 2026253.40260.30251.39258.37258.373.34%233,648
May 19, 2026254.07254.07246.29250.03250.03-3.41%307,982
May 18, 2026260.87261.07254.54258.87258.870.17%238,384
May 15, 2026256.73259.52251.99258.43258.43-1.43%318,344
May 14, 2026264.58266.49261.58262.18262.180.10%294,542
May 13, 2026266.83269.47260.97261.91261.91-0.98%326,665
May 12, 2026269.27270.53259.23264.49264.49-2.68%295,915
May 11, 2026268.24273.33266.37271.78271.781.96%196,007
May 8, 2026265.90268.46263.15266.55266.552.24%222,441
May 7, 2026265.12265.12258.09260.71260.71-1.63%372,856
May 6, 2026270.75275.83263.50265.04265.04-0.03%432,186
May 5, 2026264.99270.00263.43265.11265.110.98%270,905
May 4, 2026264.27266.79260.01262.55262.55-0.77%221,282
May 1, 2026262.10272.08258.96264.60264.605.60%399,509
Apr 30, 2026251.55253.17232.90250.58250.58-0.01%756,021
Apr 29, 2026248.54252.52244.18250.60250.601.73%595,367
Apr 28, 2026247.66248.54237.85246.33246.33-1.13%426,772
Apr 27, 2026252.90256.70245.77249.14249.14-1.94%210,030
Apr 24, 2026249.87259.05248.81254.08254.081.68%458,907
Apr 23, 2026244.47255.01244.13249.87249.872.59%401,506
Apr 22, 2026240.83243.58237.19243.56243.562.09%268,337
Apr 21, 2026237.63240.68235.69238.58238.580.27%374,691
Apr 20, 2026236.52242.17236.06237.93237.934.06%309,284
Apr 17, 2026226.57229.24221.21228.64228.642.58%217,557
Apr 16, 2026218.75225.63218.02222.88222.881.08%284,209
Apr 15, 2026224.30225.58216.92220.49220.49-3.27%273,148
Apr 14, 2026230.64232.17226.86227.95227.95-1.08%231,410
Apr 13, 2026226.87231.25225.05230.45230.451.26%315,346
Apr 10, 2026223.99227.99221.75227.58227.581.88%263,562
Apr 9, 2026219.18226.11217.68223.37223.371.93%467,135
Apr 8, 2026220.40221.97214.72219.13219.135.42%409,771
Apr 7, 2026204.50208.54203.63207.87207.871.25%338,460
Apr 6, 2026207.35209.89203.82205.30205.30-0.99%284,795
Apr 2, 2026199.92208.77198.18207.35207.350.06%341,080
Apr 1, 2026204.34211.73204.34207.22207.222.31%300,765
Mar 31, 2026196.35204.78194.43202.54202.544.96%418,401
Mar 30, 2026202.64202.74189.41192.97192.97-3.11%565,631
Mar 27, 2026198.38202.00196.06199.17199.17-0.50%318,418
Mar 26, 2026213.62216.49199.35200.17200.17-7.87%490,445
Mar 25, 2026214.40220.17213.36217.26217.261.46%389,322
Mar 24, 2026200.76215.17200.76214.13214.135.59%405,257
Mar 23, 2026200.25207.83196.88202.79202.793.99%275,978
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