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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	256.48	262.62	262.62	265.61	255	123,700
February 19, 2026	251.03	260.2	260.2	262.15	250.74	128,729
February 18, 2026	275	252.03	252.03	276.12	246.17	120,078
February 17, 2026	273.01	273.24	273.24	277.79	271.22	154,752
February 13, 2026	272.04	279.02	279.02	280.8	268.52	81,595
February 12, 2026	282.86	271.5	271.5	287.96	269.01	79,175
February 11, 2026	277.56	279.13	279.13	280.6	274.26	67,900
February 10, 2026	272.66	271.6	271.6	276.6	270.2	152,581
February 09, 2026	280.61	274.16	274.16	281.29	274.02	57,800
February 06, 2026	268.69	280.41	280.41	282.15	268.69	152,441
February 05, 2026	257.92	263.98	263.98	265.96	255	181,016
February 04, 2026	272.57	260.51	260.51	281.05	246.21	215,588
February 03, 2026	261.14	269.98	269.98	271.4	259.78	138,700
February 02, 2026	250.8	260.07	260.07	261.77	250.8	71,372
January 30, 2026	252.98	250.94	250.94	257.31	248.18	197,565
January 29, 2026	249.71	257.1	257.1	260.69	245.82	171,000
January 28, 2026	243.47	248.09	248.09	253.31	237.34	123,719
January 27, 2026	240.35	241.01	241.01	241.16	233.1	109,400
January 26, 2026	238.08	240.92	240.92	246.85	236.26	122,200
January 23, 2026	247.68	237.08	237.08	247.68	235.89	104,800
January 22, 2026	245.3	250.43	250.43	251.67	245.06	78,400
January 21, 2026	242.64	244.67	244.67	245.02	235.06	72,319
January 20, 2026	240.71	239.29	239.29	246.59	238.98	68,629
January 16, 2026	248.35	247.02	247.02	250.03	242.21	94,954
January 15, 2026	241.43	248.18	248.18	248.51	241.43	76,000
January 14, 2026	240.13	242.57	242.57	244.19	227.62	119,031
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

Preformed Line Products Company (PLPC) NASDAQ