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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	244.02	239.84	239.84	248.9	237.79	77,520
January 12, 2026	232.4	243.05	243.05	246.37	232.4	145,938
January 09, 2026	235.68	233.85	233.85	236.91	232.24	88,400
January 08, 2026	231.51	234.77	234.77	236.69	224.43	112,595
January 07, 2026	232.85	232.05	232.05	234	227.45	98,002
January 06, 2026	224.43	232.39	232.39	232.58	212.86	111,800
January 05, 2026	212.32	225.41	225.41	229.9	212.32	131,622
January 02, 2026	209.52	211.93	211.93	212.19	207.57	113,638
December 31, 2025	210.44	206.71	206.71	210.44	206.34	73,273
December 30, 2025	208.34	210.21	210.27	210.63	207.92	94,200
December 29, 2025	213.16	209.17	209.17	213.16	207	86,831
December 26, 2025	215.78	212.76	212.76	215.78	210.86	73,681
December 24, 2025	213.33	215.93	215.93	218.5	213.33	42,234
December 23, 2025	219.21	215.18	215.03	220.74	214	89,815
December 22, 2025	217	219.12	219.12	223.14	216.6	48,618
December 19, 2025	213.92	215.18	215.18	218.36	213.92	96,200
December 18, 2025	208.55	214.62	214.62	217.7	206	97,426
December 17, 2025	222.76	205.75	205.75	223.37	204.95	114,415
December 16, 2025	226.88	220.87	220.87	230.93	220.43	117,115
December 15, 2025	231.87	228.48	228.48	233.83	227.96	83,460
December 12, 2025	234.04	231.78	231.78	235.06	228.27	91,076
December 11, 2025	233.83	231.5	231.5	238	229.13	89,700
December 10, 2025	229.99	235.28	235.28	238.97	228.09	91,766
December 09, 2025	220.5	225.19	225.19	225.98	220.5	46,596
December 08, 2025	217.57	220.26	220.26	220.26	215.31	60,633
December 05, 2025	218.77	217.27	217.27	219.76	214.75	70,713
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

Preformed Line Products Company (PLPC) NASDAQ