Plexus Corp. - PLXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196.5	198.46	198.46	203.06	194.39	230,000
February 19, 2026	197.2	196.57	196.57	199.73	191.95	250,000
February 18, 2026	196.33	197.22	197.22	202.88	192.65	490,900
February 17, 2026	200.28	195.95	195.95	201.5	195.6	392,145
February 13, 2026	200.93	201.28	201.28	205.94	198.63	318,405
February 12, 2026	205.96	199.08	199.08	209.03	198.91	363,104
February 11, 2026	209.93	204.5	204.5	211.49	203.62	294,500
February 10, 2026	209	206	206	211.81	205.6	386,415
February 09, 2026	205.94	208.36	208.36	211.84	204.19	387,220
February 06, 2026	204.86	206.22	206.22	208.87	197.8	503,490
February 05, 2026	196.28	201.07	201.07	203.59	193.97	463,519
February 04, 2026	204.09	196.28	196.28	207.06	193.49	700,113
February 03, 2026	204.01	203.78	203.78	208.92	196.8	467,844
February 02, 2026	195.7	204.96	204.96	207.01	195.23	314,000
January 30, 2026	198.87	199.33	199.33	208.36	197.68	603,434
January 29, 2026	179.5	197.6	197.6	198.76	179.5	859,800
January 28, 2026	176.13	180.85	180.85	181.97	173.75	503,005
January 27, 2026	175.48	173.51	173.51	176.4	172.8	296,500
January 26, 2026	174.36	175.89	175.89	177.97	172.97	220,804
January 23, 2026	180.15	174.02	174.02	180.51	171.73	447,400
January 22, 2026	184.28	181.26	181.26	185.3	175.73	321,296
January 21, 2026	178.68	181.45	181.45	184.45	175.52	478,701
January 20, 2026	176.9	175.85	175.85	180.36	175	241,225
January 16, 2026	180.28	181.3	181.3	181.88	175.22	256,239
January 15, 2026	177.59	179.73	179.73	186.47	177.59	558,531
January 14, 2026	172.99	175.19	175.19	176.92	171.21	363,900
January 13, 2026	161.35	172.35	172.35	172.51	161.35	390,153
January 12, 2026	156.76	160.37	160.37	160.78	156.28	160,719
January 09, 2026	154.98	157.72	157.72	158.1	154.56	138,635
January 08, 2026	153.97	155.02	155.02	155.35	152.14	134,867
January 07, 2026	157.66	155.07	155.07	158.18	153.66	111,479
January 06, 2026	152.38	157.13	157.13	157.37	149.98	143,833
January 05, 2026	152.42	153.65	153.65	157.63	152.42	179,139
January 02, 2026	147.23	152.23	152.23	152.82	147.23	159,740
December 31, 2025	149.4	147	147	150.48	146.81	126,100
December 30, 2025	151.06	149.58	149.58	151.37	147.62	89,546
December 29, 2025	153.42	151.29	151.29	154.47	151.03	94,349
December 26, 2025	154.74	154.22	154.22	155.07	153.39	78,541
December 24, 2025	154.45	154	154	155.04	153.92	68,226
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

Plexus Corp. (PLXS) NASDAQ