Plexus Corp. - PLXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	131.66	137.26	137.26	137.76	131.37	151,621
August 21, 2025	128.38	130.55	130.55	130.66	126.86	140,700
August 20, 2025	130.44	128.72	128.72	130.84	127.78	110,226
August 19, 2025	131.21	130.98	130.98	132.67	130.62	106,200
August 18, 2025	130.98	131.21	131.21	132.1	130.79	94,242
August 15, 2025	133.13	130.97	130.97	133.89	130.23	103,703
August 14, 2025	133.85	132.68	132.68	133.85	131.18	114,122
August 13, 2025	133.97	135.74	135.74	138.5	133.31	287,500
August 12, 2025	129.38	133.06	133.06	133.12	128.86	92,600
August 11, 2025	129.64	128.51	128.51	130.38	127.84	133,619
August 08, 2025	128.43	129.63	129.63	130.88	128.43	109,600
August 07, 2025	128.96	127.85	127.85	129.19	127.16	98,500
August 06, 2025	130.42	127.96	127.96	130.46	127.5	140,213
August 05, 2025	130.18	130.53	130.53	130.83	128.08	216,400
August 04, 2025	126.36	129.62	129.62	130.67	125.92	218,700
August 01, 2025	125.63	125.16	125.16	126.91	124.49	190,953
July 31, 2025	127.59	127.5	127.5	128.89	126.41	202,343
July 30, 2025	129.05	127.84	127.84	129.11	126.61	192,387
July 29, 2025	125.9	128.52	128.52	128.98	125.9	232,200
July 28, 2025	123.52	124.7	124.7	125.15	123.36	238,426
July 25, 2025	121.35	123.25	123.25	125.06	121.06	577,347
July 24, 2025	125.1	118.29	118.29	127.54	115.35	552,572
July 23, 2025	134.8	133.83	133.83	135.25	133.4	233,146
July 22, 2025	135.08	133.62	133.62	135.08	133.1	159,200
July 21, 2025	134.91	135.56	135.56	137.92	134.6	213,000
July 18, 2025	139.93	134.79	134.79	140.15	134.28	200,744
July 17, 2025	136.85	138.86	138.86	140.01	136.31	227,029
July 16, 2025	134.74	137.11	137.11	137.7	133.48	232,245
July 15, 2025	133.9	134.55	134.55	137.19	133.8	245,400
July 14, 2025	133.25	133.11	133.11	134.41	132.41	109,600
July 11, 2025	135.43	133.93	133.93	135.43	133.55	113,100
July 10, 2025	135.85	136.06	136.06	137.76	135.15	162,000
July 09, 2025	137.25	135.76	135.76	138.23	134.48	115,400
July 08, 2025	137.7	136.38	136.38	138.76	136.16	152,900
July 07, 2025	138.72	137.06	137.06	140.42	136.8	170,122
July 03, 2025	139.75	140	140	141.34	137.81	96,400
July 02, 2025	137.14	139.1	139.1	139.45	135.56	179,201
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

Plexus Corp. (PLXS) NASDAQ