Plexus Corp. - PLXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	127.32	126.54	126.54	128.38	125.45	144,743
May 07, 2025	126.26	125.83	125.83	126.55	124.76	131,405
May 06, 2025	124.09	125.46	125.46	125.99	123.35	122,393
May 05, 2025	125.88	125.63	125.63	127.97	125.56	118,116
May 02, 2025	126.05	127.82	127.82	128.58	125.74	110,200
May 01, 2025	122.48	124.16	124.16	125.34	120.6	185,601
April 30, 2025	123.85	122.43	122.43	124.02	120.55	177,413
April 29, 2025	124.97	125.81	125.81	126.03	122.87	193,312
April 28, 2025	126.91	125.7	125.7	128.34	124.33	130,800
April 25, 2025	123.57	126.8	126.8	126.96	123.32	142,116
April 24, 2025	126.36	125.35	125.35	128.32	122.36	245,658
April 23, 2025	127.52	127.17	127.17	130.55	126.66	262,300
April 22, 2025	122.48	124.11	124.11	124.32	121.35	165,900
April 21, 2025	121.19	121.02	121.02	121.59	119.05	137,520
April 17, 2025	121.96	122.66	122.66	123.32	120.71	141,120
April 16, 2025	120.76	121.92	121.92	122.47	118.88	139,415
April 15, 2025	118.54	122.18	122.27	122.53	118.54	149,382
April 14, 2025	121.79	121.28	121.28	123.02	118.18	196,800
April 11, 2025	118.37	119.39	119.39	120.78	116.95	172,301
April 10, 2025	120.42	119.18	119.18	122.57	116.98	263,940
April 09, 2025	110.5	124.45	124.45	126.37	108.22	312,164
April 08, 2025	116.06	110.95	110.95	118.58	108.86	265,077
April 07, 2025	103.43	112.82	112.82	118.29	103.43	370,689
April 04, 2025	110.52	112.24	112.24	113.97	109.01	280,300
April 03, 2025	123.05	116.03	116.03	124.52	114.96	220,300
April 02, 2025	126.22	130.05	130.05	130.3	125.86	189,700
April 01, 2025	127.29	127.42	127.42	128.7	125.94	157,600
March 31, 2025	125.73	128.13	128.13	128.74	125.2	222,739
March 28, 2025	129.46	127.77	127.77	130.17	126.08	138,902
March 27, 2025	130.64	129.99	129.99	130.64	128.39	137,600
March 26, 2025	132.36	130.24	130.24	132.36	129.24	127,825
March 25, 2025	132.04	132.12	132.12	133.28	127.75	234,245
March 24, 2025	130.74	132.8	132.8	132.98	129.83	199,120
March 21, 2025	127.48	128.21	128.21	128.5	125.99	723,188
March 20, 2025	126.1	129.09	129.09	129.9	126.1	234,145
March 19, 2025	124.14	127.26	127.26	127.82	124.14	173,314
March 18, 2025	124.52	123.78	123.78	125.52	123.62	277,913
March 17, 2025	123.62	125.16	125.16	125.95	123.09	168,313
March 14, 2025	121.68	124.21	124.21	124.54	120.61	198,032
March 13, 2025	122.79	120.51	120.51	123.17	120.07	172,634
March 12, 2025	123.84	123.14	123.14	124.65	122.47	171,856
March 11, 2025	121.72	122.87	122.87	125.6	121.1	215,300
March 10, 2025	123.4	121.09	121.09	123.65	119.32	223,539
March 07, 2025	124.39	124.76	124.76	125.12	121.36	129,668
March 06, 2025	125.68	124.33	124.33	127.03	124.1	140,811
March 05, 2025	126.42	127.41	127.41	128.27	125.83	147,400
March 04, 2025	127.36	125.84	125.84	128.34	125.25	183,441
March 03, 2025	132.92	127.56	127.56	134.16	126.95	194,400
February 28, 2025	131.21	132.92	132.92	133.17	130.59	192,502
February 27, 2025	135.75	131.84	131.84	135.75	131.63	157,584
February 26, 2025	134.29	135.08	135.08	136.8	134.2	134,116
February 25, 2025	136.7	134.31	134.31	136.7	133.92	164,601
February 24, 2025	137.89	136.25	136.25	138.58	136.01	151,300
February 21, 2025	141.42	137.34	137.34	141.42	136.94	136,215
February 20, 2025	140.3	139.66	139.66	141	137.6	161,783
February 19, 2025	137.94	140.08	140.08	140.42	137.82	198,638
February 18, 2025	139.38	139.09	139.09	140.86	138.74	172,727
February 14, 2025	140.55	139.19	139.19	141.05	138.3	193,900
February 13, 2025	139.49	139.85	139.85	139.96	138.25	180,025
February 12, 2025	138.91	139.37	139.37	140.09	138.07	172,700

Plexus Corp. (PLXS) NASDAQ