Plexus Corp. - PLXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	146.74	149.86	149.86	151.35	142.85	287,868
October 22, 2025	150.65	146.1	146.1	151.2	145.37	261,043
October 21, 2025	150.85	150.33	150.33	152.7	149.87	156,700
October 20, 2025	150.68	151.16	151.16	151.73	149.33	97,134
October 17, 2025	149.09	148.52	148.52	151.01	147.85	118,700
October 16, 2025	150.96	150.32	150.32	151.77	148.74	152,200
October 15, 2025	142.84	150.25	150.25	150.66	142	278,785
October 14, 2025	135.65	139.94	139.94	140.68	135.29	120,198
October 13, 2025	137.28	138.06	138.06	142.06	135.29	161,600
October 10, 2025	147.23	133.69	133.69	147.29	133.09	389,634
October 09, 2025	147.73	147.25	147.25	148.84	145.05	197,600
October 08, 2025	144.81	147.28	147.28	148.13	144.17	127,850
October 07, 2025	149.7	144.38	144.38	150.15	143.76	179,600
October 06, 2025	147	148.85	148.85	150.81	145.61	260,800
October 03, 2025	147.64	145.16	145.16	149.26	145	208,700
October 02, 2025	147.07	147.22	147.22	147.48	145.26	187,012
October 01, 2025	143.7	145.65	145.65	146.37	142.7	225,216
September 30, 2025	142.96	144.69	144.69	145.15	142.96	182,547
September 29, 2025	143.72	143.27	143.27	144.51	141.1	223,402
September 26, 2025	140.32	143.27	143.27	143.4	139.85	142,700
September 25, 2025	142.2	140.94	140.94	143.16	138.45	253,300
September 24, 2025	145.72	143.72	143.72	147.06	142.87	192,114
September 23, 2025	144.4	145.34	145.34	146.45	143.8	271,307
September 22, 2025	141.58	143.62	143.62	144	141.11	167,022
September 19, 2025	142.93	141	141	142.93	138.88	707,200
September 18, 2025	139.58	142.76	142.76	143.48	139.17	220,800
September 17, 2025	137.9	138.26	138.26	140.12	136.94	176,249
September 16, 2025	137.55	137.62	137.62	137.8	135.46	160,213
September 15, 2025	138.13	137.51	137.51	140.11	137.15	123,817
September 12, 2025	140.55	138.06	138.06	140.59	137.21	184,207
September 11, 2025	137.98	140.78	140.78	141.24	137.66	209,728
September 10, 2025	136.29	137.63	137.63	137.98	136.21	131,600
September 09, 2025	137.12	136.51	136.51	137.58	135.89	107,616
September 08, 2025	139.15	137.91	137.91	140.1	137.5	166,236
September 05, 2025	138.37	138.97	138.97	140.19	135.9	118,400
September 04, 2025	135.57	137.77	137.77	138.03	135.57	105,200
September 03, 2025	134.94	134.96	134.96	136.1	133.12	129,100
September 02, 2025	134.54	135.12	135.12	135.48	133.69	105,326
August 29, 2025	139	137.01	137.01	140.01	136.58	107,663
August 28, 2025	138.81	139.62	139.62	139.69	138.22	110,705
August 27, 2025	136.78	138.62	138.62	138.79	136.78	131,704
August 26, 2025	137.21	136.56	136.56	139.01	136.23	149,712
August 25, 2025	137.41	137.04	137.04	138.71	136.06	134,200
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

Plexus Corp. (PLXS) NASDAQ