Preformed Line Products (PLPC)
145.43
0.53 (0.37%)
At close: Mar 27, 2025, 3:59 PM
142.75
-1.84%
After-hours: Mar 27, 2025, 07:07 PM EDT
PLPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 146.07 | 147.02 | 142.35 | 144.90 | -2.17 | -1.48% | 23,558 |
| Mar 25, 2025 | 146.24 | 149.00 | 146.23 | 147.07 | 0.22 | 0.15% | 59,927 |
| Mar 24, 2025 | 144.72 | 146.85 | 143.87 | 146.85 | 4.99 | 3.52% | 52,617 |
| Mar 21, 2025 | 146.58 | 146.58 | 141.07 | 141.86 | -6.68 | -4.50% | 77,691 |
| Mar 20, 2025 | 150.93 | 151.52 | 146.83 | 148.54 | -3.80 | -2.49% | 57,500 |
| Mar 19, 2025 | 150.14 | 153.29 | 149.00 | 152.34 | 1.14 | 0.75% | 58,600 |
| Mar 18, 2025 | 149.20 | 153.62 | 149.20 | 151.20 | 0.24 | 0.16% | 36,147 |
| Mar 17, 2025 | 144.45 | 151.49 | 144.45 | 150.96 | 6.61 | 4.58% | 59,500 |
| Mar 14, 2025 | 133.07 | 150.62 | 133.07 | 144.35 | 20.85 | 16.88% | 43,400 |
| Mar 13, 2025 | 122.70 | 125.70 | 122.70 | 123.50 | 0.50 | 0.41% | 24,800 |
| Mar 12, 2025 | 122.99 | 124.12 | 122.32 | 123.00 | 0.46 | 0.38% | 17,234 |
| Mar 11, 2025 | 121.21 | 123.17 | 120.45 | 122.54 | 2.49 | 2.07% | 19,900 |
| Mar 10, 2025 | 120.80 | 121.18 | 118.99 | 120.05 | -0.47 | -0.39% | 19,500 |
| Mar 7, 2025 | 122.23 | 122.62 | 120.52 | 120.52 | -3.03 | -2.45% | 13,000 |
| Mar 6, 2025 | 122.53 | 123.60 | 121.62 | 123.55 | 0.36 | 0.29% | 15,807 |
| Mar 5, 2025 | 123.74 | 123.81 | 121.78 | 123.19 | 0.71 | 0.58% | 18,600 |
| Mar 4, 2025 | 124.05 | 127.75 | 122.11 | 122.48 | -2.43 | -1.95% | 21,600 |
| Mar 3, 2025 | 130.51 | 130.51 | 124.80 | 124.91 | -5.37 | -4.12% | 9,700 |
| Feb 28, 2025 | 130.55 | 130.97 | 128.22 | 130.28 | -0.29 | -0.22% | 18,117 |
| Feb 27, 2025 | 133.25 | 133.25 | 130.27 | 130.57 | -3.58 | -2.67% | 15,300 |
| Feb 26, 2025 | 135.12 | 135.20 | 132.67 | 134.15 | 0.44 | 0.33% | 22,000 |
| Feb 25, 2025 | 131.77 | 134.38 | 131.77 | 133.71 | 2.06 | 1.56% | 13,332 |
| Feb 24, 2025 | 135.75 | 135.88 | 131.65 | 131.65 | -2.67 | -1.99% | 12,747 |
| Feb 21, 2025 | 140.84 | 140.84 | 134.31 | 134.32 | -4.82 | -3.46% | 11,012 |
| Feb 20, 2025 | 141.22 | 141.22 | 137.79 | 139.14 | -1.76 | -1.25% | 12,704 |
| Feb 19, 2025 | 141.66 | 141.66 | 140.30 | 140.90 | -1.03 | -0.73% | 8,500 |
| Feb 18, 2025 | 140.92 | 142.08 | 139.19 | 141.93 | 1.20 | 0.85% | 13,000 |
| Feb 14, 2025 | 142.74 | 142.86 | 140.73 | 140.73 | -2.21 | -1.55% | 14,720 |
| Feb 13, 2025 | 140.45 | 143.03 | 139.58 | 142.94 | 2.41 | 1.71% | 15,206 |
| Feb 12, 2025 | 141.11 | 141.98 | 137.70 | 140.53 | -2.36 | -1.65% | 29,300 |
| Feb 11, 2025 | 141.59 | 142.92 | 139.20 | 142.89 | 1.66 | 1.18% | 13,600 |
| Feb 10, 2025 | 146.49 | 150.00 | 141.23 | 141.23 | -5.50 | -3.75% | 28,400 |
| Feb 7, 2025 | 147.01 | 147.27 | 144.28 | 146.73 | 0.45 | 0.31% | 20,627 |
| Feb 6, 2025 | 147.32 | 148.53 | 144.94 | 146.28 | 0.97 | 0.67% | 19,044 |
| Feb 5, 2025 | 144.25 | 147.36 | 143.72 | 145.31 | 2.54 | 1.78% | 26,400 |
| Feb 4, 2025 | 142.96 | 144.73 | 142.27 | 142.77 | -1.00 | -0.70% | 19,728 |
| Feb 3, 2025 | 148.96 | 148.96 | 140.54 | 143.77 | -6.67 | -4.43% | 30,874 |
| Jan 31, 2025 | 146.84 | 154.90 | 146.84 | 150.44 | 3.60 | 2.45% | 315,900 |
| Jan 30, 2025 | 146.77 | 151.54 | 145.95 | 146.84 | 2.10 | 1.45% | 47,937 |
| Jan 29, 2025 | 143.05 | 148.08 | 142.74 | 144.74 | 1.62 | 1.13% | 45,448 |
| Jan 28, 2025 | 144.02 | 145.54 | 141.52 | 143.12 | -1.71 | -1.18% | 54,036 |
| Jan 27, 2025 | 141.00 | 148.20 | 141.00 | 144.83 | 3.03 | 2.14% | 64,300 |
| Jan 24, 2025 | 132.02 | 144.61 | 132.02 | 141.80 | 10.67 | 8.14% | 36,224 |
| Jan 23, 2025 | 129.54 | 131.13 | 129.01 | 131.13 | 2.29 | 1.78% | 11,723 |
| Jan 22, 2025 | 128.49 | 130.10 | 127.75 | 128.84 | -0.36 | -0.28% | 9,400 |
| Jan 21, 2025 | 127.30 | 129.95 | 127.30 | 129.20 | 3.30 | 2.62% | 12,100 |
| Jan 17, 2025 | 127.57 | 127.57 | 124.70 | 125.90 | -0.17 | -0.13% | 5,100 |
| Jan 16, 2025 | 124.99 | 126.07 | 123.54 | 126.07 | 0.67 | 0.53% | 7,500 |
| Jan 15, 2025 | 126.00 | 126.00 | 123.36 | 125.40 | 2.11 | 1.71% | 5,725 |
| Jan 14, 2025 | 124.83 | 124.83 | 122.31 | 123.29 | -0.15 | -0.12% | 8,200 |