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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	214.9	217.21	217.21	219.66	213.65	63,940
December 03, 2025	207.03	214.35	214.35	216.6	205	99,274
December 02, 2025	204.99	209.93	209.93	213.42	204.99	67,224
December 01, 2025	201.3	204.3	204.3	207.2	200.62	52,538
November 28, 2025	202	205.25	205.25	205.25	202	21,328
November 26, 2025	209.48	204.94	204.94	209.48	202.1	56,500
November 25, 2025	191.88	203.46	203.46	203.47	191.42	90,881
November 24, 2025	193.69	195.18	195.18	196.48	189.67	84,800
November 21, 2025	185.09	189.67	189.67	194.19	184.02	68,283
November 20, 2025	197.27	186.26	186.26	199	184.03	88,262
November 19, 2025	194.19	193.18	193.34	198.06	192.11	31,067
November 18, 2025	192	192	192	196.9	192	83,477
November 17, 2025	205	191.57	191.57	206.33	191.16	55,386
November 14, 2025	197.45	204.86	204.86	208.87	195.01	101,610
November 13, 2025	208.66	201.93	201.93	208.66	201	105,580
November 12, 2025	207.88	207.84	207.84	211.4	205.59	50,400
November 11, 2025	212.91	206.31	206.31	215	204.84	108,600
November 10, 2025	214.32	214.3	214.3	218.23	209.1	90,498
November 07, 2025	205.17	209.66	209.66	211.2	199.36	71,876
November 06, 2025	212	207.99	208.36	214.8	204	78,991
November 05, 2025	214.25	211.85	211.85	216.29	210.09	55,239
November 04, 2025	208.56	211.2	211.2	215.58	207	81,125
November 03, 2025	214.54	211.31	211.31	217.58	208.91	158,354
October 31, 2025	222.28	212.11	212.11	225	211.32	127,761
October 30, 2025	238.41	219.15	219.15	245.99	215	189,025
October 29, 2025	228.98	234.95	234.95	238.94	227.51	137,091
October 28, 2025	228.7	228.79	228.79	232.89	223.02	127,457
October 27, 2025	238.55	228.58	228.58	238.55	225.77	67,300
October 24, 2025	237.28	237.88	237.88	241	235.75	59,800
October 23, 2025	222.28	233.91	233.91	235.7	222.28	72,373
October 22, 2025	231.58	220.52	220.52	232	216	97,986
October 21, 2025	233.01	231.61	231.61	235.03	227.41	50,620
October 20, 2025	235.25	232.5	232.5	235.9	229.62	125,222
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

Preformed Line Products Company (PLPC) NASDAQ