Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

Preformed Line Products Company - Common Stock (PLPC)

223.40
-5.08 (-2.22%)
NASDAQ · Last Trade: Dec 16th, 4:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Preformed Line Products Company - Common Stock (PLPC)

DateOpenHighLowCloseVolumeAdjusted Close
12/15/2025231.87233.83227.96228.4883,407228.48
12/12/2025234.04235.06228.27231.7891,076231.78
12/11/2025233.83238.00229.13231.5089,668231.50
12/10/2025225.03238.90225.03235.00102,520235.00
12/09/2025220.43226.13220.43225.8359,815225.83
12/08/2025217.57220.26215.31220.2660,568220.26
12/05/2025218.77219.76214.75217.2770,713217.27
12/04/2025214.90219.99213.81217.2164,496217.21
12/03/2025210.77216.47205.00214.3599,757214.35
12/02/2025204.99213.42204.99209.9367,674209.93
12/01/2025201.30207.20200.62204.3052,536204.30
11/28/2025202.00205.25202.00205.2521,328205.25
11/26/2025209.48209.48202.10204.9456,490204.94
11/25/2025191.88203.47191.42203.4691,676203.46
11/24/2025193.69196.47189.67195.1884,782195.18
11/21/2025185.09194.19184.02189.6769,018189.67
11/20/2025197.27199.00184.03186.2687,927186.26
11/19/2025194.19198.06192.11193.1831,706193.18
11/18/2025192.00196.90192.00192.0084,799192.00
11/17/2025205.00206.33191.16191.5755,244191.57
11/14/2025197.45208.87195.01204.86103,529204.86
11/13/2025206.40208.71201.00201.94106,283201.94
11/12/2025207.88211.40205.59207.8450,431207.84
11/11/2025212.91215.00204.84206.31108,587206.31
11/10/2025214.32218.23209.10214.3090,415214.30
11/07/2025205.17211.19199.36209.6672,422209.66
11/06/2025212.00214.80204.00207.9980,012207.99
11/05/2025211.61216.29209.80211.8556,384211.85
11/04/2025208.56215.69207.00210.9489,185210.94
11/03/2025214.54217.58208.91211.31158,182211.31
10/31/2025222.28225.00211.34212.11131,691212.11
10/30/2025238.41245.99215.00219.15189,116219.15
10/29/2025228.98238.94227.51234.95137,463234.95
10/28/2025228.70232.89223.02228.79128,255228.79
10/27/2025238.55238.55225.76228.5867,259228.58
10/24/2025236.62241.00235.66237.8861,174237.88
10/23/2025222.28235.70222.28233.9172,347233.91
10/22/2025231.18232.00216.00220.5298,562220.52
10/21/2025233.01235.03227.41231.6150,685231.61
10/20/2025235.25235.90229.62232.50125,223232.50
10/17/2025224.28228.41218.56225.6092,805225.60
10/16/2025241.23242.49224.62227.43198,788227.43
10/15/2025223.39240.13220.40239.80163,507239.80
10/14/2025211.75221.09208.28219.23103,989219.23
10/13/2025207.13214.32205.00213.5283,836213.52
10/10/2025214.72217.18203.07204.40178,169204.40
10/09/2025203.34209.00198.43205.93152,508205.93
10/08/2025190.01202.66188.84200.43183,468200.43
10/07/2025196.92198.89187.54189.37120,335189.37
10/06/2025200.29204.22196.77197.55169,592197.55
10/03/2025198.72203.92197.47199.7568,445199.75
10/02/2025199.00201.98197.32199.12141,985199.12
10/01/2025194.97201.28193.31200.8398,882200.83
9/30/2025194.98198.90190.51196.15115,710195.95
9/29/2025200.55202.08195.11195.5572,150195.35
9/26/2025198.21200.99194.38199.3695,545199.16
9/25/2025196.30199.90192.00198.5383,071198.33
9/24/2025200.60202.99192.32198.5987,227198.39
9/23/2025207.30208.99200.54200.9084,810200.69
9/22/2025201.66206.92199.88206.3375,023206.12
9/19/2025207.08207.08200.78201.7986,855201.58
9/18/2025201.92207.02200.99206.0351,601205.82
9/17/2025198.31205.33197.20200.7985,225200.59