Preformed Line Products (PLPC)
NASDAQ: PLPC
· Real-Time Price · USD
192.13
0.79 (0.41%)
At close: Sep 05, 2025, 3:59 PM
192.13
0.00%
After-hours: Sep 05, 2025, 07:06 PM EDT
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 192.84 | 195.10 | 187.80 | 192.13 | 192.13 | 0.41% | 48,410 |
| Sep 4, 2025 | 189.30 | 191.70 | 186.75 | 191.34 | 191.34 | 0.90% | 72,100 |
| Sep 3, 2025 | 187.05 | 190.30 | 186.79 | 189.64 | 189.64 | 0.92% | 105,642 |
| Sep 2, 2025 | 189.13 | 190.00 | 187.11 | 187.92 | 187.92 | -1.65% | 42,300 |
| Aug 29, 2025 | 196.60 | 196.60 | 189.80 | 191.07 | 191.07 | -3.25% | 79,105 |
| Aug 28, 2025 | 191.85 | 197.56 | 190.12 | 197.49 | 197.49 | 3.54% | 112,437 |
| Aug 27, 2025 | 195.35 | 195.97 | 190.55 | 190.73 | 190.73 | -1.91% | 57,318 |
| Aug 26, 2025 | 190.22 | 195.06 | 190.12 | 194.45 | 194.45 | 1.78% | 68,400 |
| Aug 25, 2025 | 193.00 | 195.15 | 190.07 | 191.04 | 191.04 | -1.22% | 61,900 |
| Aug 22, 2025 | 186.06 | 193.60 | 184.50 | 193.39 | 193.39 | 4.78% | 43,114 |
| Aug 21, 2025 | 178.07 | 184.89 | 178.07 | 184.57 | 184.57 | 2.55% | 58,400 |
| Aug 20, 2025 | 180.75 | 180.91 | 177.18 | 179.98 | 179.98 | -0.21% | 36,600 |
| Aug 19, 2025 | 180.69 | 182.48 | 178.66 | 180.36 | 180.36 | -0.11% | 46,039 |
| Aug 18, 2025 | 178.35 | 182.50 | 177.00 | 180.56 | 180.56 | 1.55% | 36,204 |
| Aug 15, 2025 | 183.90 | 183.90 | 172.11 | 177.80 | 177.80 | -3.19% | 69,615 |
| Aug 14, 2025 | 172.19 | 184.61 | 172.11 | 183.66 | 183.66 | 4.17% | 52,855 |
| Aug 13, 2025 | 170.67 | 176.40 | 170.52 | 176.30 | 176.30 | 2.50% | 37,900 |
| Aug 12, 2025 | 163.92 | 172.00 | 161.87 | 172.00 | 172.00 | 6.30% | 38,338 |
| Aug 11, 2025 | 160.07 | 162.63 | 158.97 | 161.80 | 161.80 | 1.68% | 24,735 |
| Aug 8, 2025 | 155.64 | 159.31 | 155.64 | 159.12 | 159.12 | 3.03% | 20,200 |