Plexus Corp. - PLXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	152.89	153.79	153.79	154.49	151.94	107,000
December 22, 2025	154.5	153.35	153.35	156.41	152.37	213,700
December 19, 2025	150.72	153.29	153.29	154.8	150.72	479,200
December 18, 2025	152.34	151.16	151.14	153.1	149.55	226,200
December 17, 2025	155.5	149.34	149.34	157.57	147.43	246,093
December 16, 2025	158.56	154.12	154.12	162.43	152.43	219,300
December 15, 2025	159.92	159.72	159.72	162.63	158.8	218,900
December 12, 2025	166.24	159.91	159.91	166.5	159.86	261,267
December 11, 2025	163.61	166.89	166.89	166.91	160.97	286,103
December 10, 2025	154.33	163.86	163.86	165.88	154.16	290,418
December 09, 2025	152.02	155.33	155.33	156.27	151.89	196,103
December 08, 2025	152.09	152.58	152.58	154.31	151.22	160,119
December 05, 2025	148.82	150.37	150.37	151.6	147.51	140,425
December 04, 2025	148.21	149.11	149.11	151.86	144.08	162,600
December 03, 2025	145.41	148.31	148.31	149.36	143.33	169,400
December 02, 2025	144.25	145.41	145.41	147.05	142.85	199,835
December 01, 2025	141.77	142.43	142.43	143.38	141.26	135,200
November 28, 2025	143.47	142.95	142.95	144.27	142.32	86,118
November 26, 2025	141.7	143.85	143.85	145.45	141.7	328,420
November 25, 2025	138.71	142.61	142.61	144.43	138.71	175,372
November 24, 2025	138.49	138.23	138.23	141.5	136.57	254,700
November 21, 2025	133.41	138.46	138.46	139.52	132.03	160,719
November 20, 2025	140.95	132.74	132.74	142.35	132.4	139,001
November 19, 2025	136.58	138.68	138.68	140.63	136.14	183,023
November 18, 2025	136.9	137.08	137.08	139.26	135.13	128,843
November 17, 2025	139.38	137.72	137.72	140.05	135.48	161,642
November 14, 2025	136.29	140.37	140.37	141.02	134.48	174,600
November 13, 2025	144.6	139.66	139.66	145.47	138.33	134,500
November 12, 2025	145.12	146.24	146.24	147.57	143.76	164,982
November 11, 2025	145.4	143.82	143.82	145.65	142.4	84,600
November 10, 2025	145.46	145.98	145.98	146.65	144.85	135,438
November 07, 2025	143.4	143.26	143.26	144	141.07	164,000
November 06, 2025	145.63	143.5	143.5	145.63	142.12	185,930
November 05, 2025	140.68	145.48	145.48	146.59	139.25	121,700
November 04, 2025	141.78	139.49	139.49	144.05	139	195,924
November 03, 2025	139.12	143.53	143.53	143.56	137.88	179,600
October 31, 2025	139.83	139.9	139.9	141.24	137.67	151,277
October 30, 2025	139.18	141.08	141.08	144.31	139.18	196,801
October 29, 2025	143.35	139.47	139.47	144.7	138.34	259,918
October 28, 2025	143.29	143.68	143.68	144.94	140.5	134,839
October 27, 2025	144.25	143.27	143.27	145.85	142.6	128,801
October 24, 2025	149.38	143.92	143.92	150.73	142.81	220,300
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

Plexus Corp. (PLXS) NASDAQ