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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	146.02	141.79	141.79	146.02	141.4	38,153
July 23, 2025	144.94	146.02	146.02	147.65	144.52	48,500
July 22, 2025	144.6	143.81	143.81	146.42	143.81	69,238
July 21, 2025	149.72	145.16	145.16	150.25	144.54	86,100
July 18, 2025	155.01	148.72	148.72	155.01	148.56	72,500
July 17, 2025	157.77	153.21	153.21	160	153.19	69,280
July 16, 2025	161.8	156.68	156.68	162.91	156.66	54,475
July 15, 2025	169.3	161.1	161.1	170.88	161.09	227,107
July 14, 2025	167.32	169.18	169.18	169.31	163.18	470,619
July 11, 2025	167.28	167.32	167.32	169.09	164.21	430,232
July 10, 2025	168.28	167.6	167.6	171.94	167.47	275,813
July 09, 2025	167.14	168.43	168.43	169.22	165.28	190,902
July 08, 2025	166.02	165.73	165.73	169.36	164.32	128,800
July 07, 2025	168.55	165.83	165.83	169.19	164.85	108,169
July 03, 2025	166.64	169.29	169.29	170.47	165.01	42,200
July 02, 2025	160.98	167.08	167.08	167.08	158.03	114,245
July 01, 2025	159.28	161.03	161.03	162.86	155.45	140,700
June 30, 2025	160.56	159.81	159.61	165.33	157.52	137,225
June 27, 2025	159.48	159	159	161.39	156.48	147,445
June 26, 2025	153.22	159.93	159.93	161.31	151.09	406,500
June 25, 2025	154.24	153.23	153.23	155.79	151.85	192,339
June 24, 2025	153.24	154.24	154.24	156.24	151.76	251,529
June 23, 2025	152.88	152.74	152.74	154.74	148	85,600
June 20, 2025	156.65	153.54	153.54	158.13	152.35	58,893
June 18, 2025	153.84	155.48	155.48	157.82	153.15	248,444
June 17, 2025	152.88	153.31	153.31	154.54	152.07	182,200
June 16, 2025	153.39	154.21	154.21	155.29	152.82	64,006
June 13, 2025	154.29	151.4	151.4	154.29	150.42	36,560
June 12, 2025	153.72	156.84	156.84	157.09	152.83	47,623
June 11, 2025	152.88	154.94	154.94	155.76	152.4	48,500
June 10, 2025	150.48	152.98	152.98	152.98	149.8	157,400
June 09, 2025	146.8	150.87	150.87	152.35	145.82	392,534
June 06, 2025	144.19	146.61	146.61	148.27	144.13	92,900
June 05, 2025	141.2	143.97	143.97	144.21	139.2	173,799
June 04, 2025	140.48	140.67	140.67	141.24	139.26	67,600
June 03, 2025	140.96	140.64	140.64	141.28	138.93	77,711
June 02, 2025	142.28	140.02	140.02	142.74	139.59	120,000
May 30, 2025	145.41	142.64	142.64	145.79	141.9	181,700
May 29, 2025	145.96	146.79	146.79	147.5	144.07	153,211
May 28, 2025	142.88	146.01	146.01	146.43	141.26	163,500
May 27, 2025	138.88	143.3	143.3	143.63	136.61	61,300
May 23, 2025	133.27	138.26	138.26	138.99	133.27	118,200
May 22, 2025	134.65	135.63	135.63	136.59	134.05	39,500
May 21, 2025	136.7	135.34	135.34	138.3	134.84	13,420

Preformed Line Products Company (PLPC) NASDAQ