Plexus Corp. - PLXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	134.51	136.76	136.76	138.49	134.43	158,213
June 30, 2025	136.5	135.31	135.31	136.5	134.57	145,200
June 27, 2025	136.28	135.53	135.53	137.9	134.03	665,200
June 26, 2025	134.87	136.15	136.15	136.39	134.36	129,300
June 25, 2025	135.46	134.31	134.31	136.16	134.11	139,700
June 24, 2025	134.9	135.41	135.41	135.76	133.68	108,400
June 23, 2025	130.73	133.71	133.71	133.75	130.2	105,511
June 20, 2025	131.44	130.72	130.72	132.55	129.84	266,629
June 18, 2025	130.64	130.86	130.86	132.9	130.56	130,918
June 17, 2025	130.24	130.84	130.84	133.11	130.24	151,100
June 16, 2025	131.33	130.96	130.96	132.8	130.7	108,700
June 13, 2025	132	130.22	130.22	132.69	129.84	122,037
June 12, 2025	133.76	133.38	133.38	134.66	131.71	206,324
June 11, 2025	135.69	134.63	134.63	136.02	134.3	150,800
June 10, 2025	135.48	135.38	135.38	136.25	134.36	131,000
June 09, 2025	133.78	134.97	134.97	135.46	133.78	135,900
June 06, 2025	133.35	132.86	132.86	133.71	131.71	99,141
June 05, 2025	132.21	131.49	131.49	132.79	130.88	89,400
June 04, 2025	132.94	131.88	131.88	133.32	131.6	81,300
June 03, 2025	130.51	133.03	133.03	133.35	130.51	119,939
June 02, 2025	130.67	130.57	130.57	131.59	129.01	122,129
May 30, 2025	130.77	131.26	131.26	131.68	129	200,701
May 29, 2025	131.14	131.73	131.73	132.69	129.35	119,949
May 28, 2025	132.74	130.64	130.64	133.98	130.27	98,765
May 27, 2025	131.04	132.74	132.74	132.8	130.68	98,400
May 23, 2025	127.94	129.57	129.57	130.26	127.94	99,600
May 22, 2025	129.69	130.46	130.46	131.24	129.14	113,900
May 21, 2025	131.01	130.26	130.26	132.12	129.73	115,370
May 20, 2025	132.2	132.17	132.17	133.65	131.77	100,632
May 19, 2025	132.33	132.95	132.95	133.65	126.52	100,200
May 16, 2025	132.63	134.28	134.28	135.21	131.8	137,638
May 15, 2025	132.41	132.7	132.7	133.64	131.96	166,331
May 14, 2025	133.44	132.09	132.09	134.5	131.9	115,073
May 13, 2025	132.09	133.35	133.35	134.29	131.49	144,607
May 12, 2025	131.67	131.36	131.36	132.67	130	148,231
May 09, 2025	127.25	126.09	126.09	127.48	125.43	122,948
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

Plexus Corp. (PLXS) NASDAQ