Preformed Line Products Company - PLPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	224.28	225.68	225.68	228.8	218.56	85,579
October 16, 2025	241.23	227.43	227.43	242.49	224.62	192,816
October 15, 2025	223.39	239.8	239.8	240.16	220.4	160,651
October 14, 2025	211.75	219.23	219.23	221.09	208.28	102,758
October 13, 2025	207.13	213.52	213.52	214.32	205	84,004
October 10, 2025	214.72	204.4	204.4	217.18	203.07	176,635
October 09, 2025	203.34	205.93	205.93	209	198.43	153,448
October 08, 2025	190.01	200.43	200.43	202.66	188.84	183,483
October 07, 2025	196.92	189.37	188.85	198.89	187.54	119,979
October 06, 2025	200.29	197.55	197.55	204.23	196.77	169,600
October 03, 2025	198.85	199.75	198.96	203.92	198.01	67,776
October 02, 2025	199	199.12	199.12	201.98	197.32	141,931
October 01, 2025	194.97	200.83	200.83	201.28	193.31	98,882
September 30, 2025	194.98	196.15	196.17	198.9	190.51	114,946
September 29, 2025	200.55	195.55	195.55	202.08	195.11	72,200
September 26, 2025	198.21	199.36	199.36	200.99	194.38	95,097
September 25, 2025	196.3	198.53	198.53	199.9	192	83,003
September 24, 2025	200.6	198.59	198.59	202.98	192.32	86,674
September 23, 2025	208.99	200.9	200.9	208.99	200.51	84,230
September 22, 2025	201.66	206.33	206.33	206.92	199.88	75,000
September 19, 2025	207.08	201.79	201.79	207.08	201.25	84,674
September 18, 2025	201.4	206.03	206.03	207.02	200.99	50,756
September 17, 2025	198.31	200.8	200.8	205.87	197.2	84,712
September 16, 2025	197.2	197.66	198.08	200.5	194.43	69,946
September 15, 2025	199.88	200.37	200.37	203	197.41	101,800
September 12, 2025	197.21	198.75	198.75	199.13	196.31	39,277
September 11, 2025	193.01	198.62	198.62	199.27	193.01	66,465
September 10, 2025	189.28	193.57	193.77	194.25	186.12	61,246
September 09, 2025	192.47	188.55	188.55	193.5	187.29	28,999
September 08, 2025	192.56	192.54	192.54	194.46	190.94	48,800
September 05, 2025	192.84	192.13	192.13	195.1	187.8	48,422
September 04, 2025	189.3	191.34	191.34	191.7	186.75	72,100
September 03, 2025	187.05	189.64	189.64	190.3	186.79	105,642
September 02, 2025	189.97	187.92	187.92	189.97	186.96	41,634
August 29, 2025	196.6	191.07	191.07	196.6	189.8	79,105
August 28, 2025	191.85	197.49	197.49	197.56	190.12	112,437
August 27, 2025	195.35	190.73	190.73	195.35	190.28	57,011
August 26, 2025	191.67	194.45	194.45	195.2	190.12	67,765
August 25, 2025	193	191.04	191.04	195.15	190.07	61,900
August 22, 2025	186.06	193.39	193.39	193.6	184.5	43,114
August 21, 2025	178.07	184.57	184.57	184.89	178.07	58,400
August 20, 2025	180.75	179.98	179.98	180.91	177.18	36,575
August 19, 2025	180.25	180.36	180.36	182.48	178.66	37,324
August 18, 2025	178.35	180.56	180.56	182.5	177	36,204
August 15, 2025	183.9	177.8	177.8	183.9	172.11	69,615
August 14, 2025	172.19	183.66	183.66	184.61	172.11	52,855
August 13, 2025	170.67	176.3	176.3	176.4	170.52	37,900
August 12, 2025	163.92	172	172	172	161.87	38,338
August 11, 2025	160.07	161.8	161.8	162.63	158.97	24,735
August 08, 2025	155.64	159.12	159.12	159.31	155.64	20,200
August 07, 2025	156.89	154.44	154.44	158.06	153.22	26,100
August 06, 2025	152.8	156.48	156.48	156.77	151.11	31,300
August 05, 2025	154.01	153.92	153.69	154.99	148.04	33,433
August 04, 2025	148.97	153.89	153.89	154.24	148.37	57,011
August 01, 2025	151.07	148.8	148.8	152.42	145.55	49,514
July 31, 2025	153.08	154.33	154.33	157.37	147.91	82,400
July 30, 2025	144.2	140.59	140.59	145.21	139.53	69,000
July 29, 2025	143.58	142.88	142.88	144.29	141.24	42,300
July 28, 2025	141.38	142.18	142.18	142.89	140.11	39,200
July 25, 2025	143.14	141.24	141.24	143.79	139.04	33,824

Preformed Line Products Company (PLPC) NASDAQ