Preformed Line Products (PLPC)
NASDAQ: PLPC
· Real-Time Price · USD
183.66
7.36 (4.17%)
At close: Aug 14, 2025, 3:59 PM
183.66
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 172.19 | 184.61 | 172.11 | 183.66 | 183.66 | 4.17% | 52,754 |
| 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 |
| Aug 7, 2025 | 156.89 | 158.06 | 153.22 | 154.44 | 154.44 | -1.30% | 26,100 |
| Aug 6, 2025 | 152.80 | 156.77 | 151.11 | 156.48 | 156.48 | 1.66% | 31,300 |
| Aug 5, 2025 | 154.86 | 155.00 | 148.04 | 153.92 | 153.92 | 0.02% | 33,841 |
| Aug 4, 2025 | 148.97 | 154.24 | 148.37 | 153.89 | 153.89 | 3.42% | 57,011 |
| Aug 1, 2025 | 151.07 | 152.42 | 145.55 | 148.80 | 148.80 | -3.58% | 49,514 |
| Jul 31, 2025 | 153.08 | 157.37 | 147.91 | 154.33 | 154.33 | 9.77% | 82,400 |
| Jul 30, 2025 | 144.20 | 145.21 | 139.53 | 140.59 | 140.59 | -1.60% | 69,000 |
| Jul 29, 2025 | 143.58 | 144.29 | 141.24 | 142.88 | 142.88 | 0.49% | 42,300 |
| Jul 28, 2025 | 141.38 | 142.89 | 140.11 | 142.18 | 142.18 | 0.67% | 39,200 |
| Jul 25, 2025 | 143.14 | 143.79 | 139.04 | 141.24 | 141.24 | -0.39% | 33,824 |
| Jul 24, 2025 | 146.02 | 146.02 | 141.40 | 141.79 | 141.79 | -2.90% | 38,200 |
| Jul 23, 2025 | 144.94 | 147.65 | 144.52 | 146.02 | 146.02 | 1.54% | 48,500 |
| Jul 22, 2025 | 144.60 | 146.42 | 143.81 | 143.81 | 143.81 | -0.93% | 69,238 |
| Jul 21, 2025 | 149.72 | 150.25 | 144.54 | 145.16 | 145.16 | -2.39% | 86,100 |
| Jul 18, 2025 | 155.01 | 155.01 | 148.56 | 148.72 | 148.72 | -2.93% | 72,500 |