Preformed Line Products Company PLPC
NASDAQ · United States · Producer Manufacturing
$402.72-4.28 (-1.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $402.94 | -1.05% | $410.45 | $410.45 | $402.14 | 19.80K |
| 2026-09-30 | $407.20 | -1.35% | $421.36 | $421.60 | $406.02 | 80.10K |
| 2026-09-29 | $412.76 | -0.87% | $427.85 | $427.85 | $409.69 | 76.70K |
| 2026-09-28 | $416.37 | -1.64% | $421.90 | $421.94 | $409.12 | 68.20K |
| 2026-09-25 | $423.33 | -1.51% | $441.39 | $441.39 | $421.14 | 68.40K |
| 2026-09-24 | $429.82 | +0.59% | $420.40 | $431.00 | $414.55 | 76.90K |
| 2026-09-23 | $427.28 | +0.49% | $425.20 | $428.56 | $417.93 | 63.00K |
| 2026-09-22 | $425.20 | +0.86% | $418.31 | $428.10 | $413.99 | 71.10K |
| 2026-09-21 | $421.59 | +2.23% | $419.49 | $425.61 | $411.65 | 62.20K |
| 2026-09-18 | $412.38 | -0.16% | $413.65 | $420.04 | $403.20 | 74.00K |
| 2026-09-17 | $413.03 | +4.09% | $415.42 | $427.26 | $406.02 | 96.70K |
| 2026-09-16 | $396.81 | -1.56% | $412.18 | $416.87 | $390.65 | 79.60K |
| 2026-09-15 | $403.10 | +1.22% | $401.31 | $405.43 | $395.85 | 64.90K |
| 2026-09-14 | $398.24 | -5.97% | $402.68 | $408.42 | $391.00 | 65.70K |
| 2026-09-11 | $423.54 | +4.83% | $412.59 | $428.50 | $406.49 | 55.10K |
| 2026-09-10 | $404.04 | -1.61% | $397.43 | $411.67 | $395.85 | 64.60K |
| 2026-09-09 | $410.66 | -0.26% | $405.53 | $419.18 | $405.53 | 56.30K |
| 2026-09-08 | $411.71 | +3.33% | $404.74 | $414.19 | $394.61 | 75.00K |
| 2026-09-04 | $398.45 | +1.48% | $398.68 | $406.49 | $394.53 | 86.70K |
| 2026-09-03 | $392.63 | +0.57% | $392.78 | $409.42 | $387.03 | 57.90K |
| 2026-09-02 | $390.41 | +0.47% | $391.51 | $394.46 | $384.13 | 67.60K |
| 2026-09-01 | $388.60 | -3.06% | $400.19 | $402.69 | $385.19 | 71.70K |
| 2026-08-31 | $400.85 | -0.79% | $406.48 | $406.48 | $393.27 | 62.50K |
| 2026-08-28 | $404.05 | -4.02% | $421.46 | $437.50 | $404.01 | 73.70K |
| 2026-08-27 | $420.97 | +2.73% | $412.01 | $426.43 | $412.01 | 68.30K |
| 2026-08-26 | $409.77 | -0.75% | $408.85 | $418.57 | $405.30 | 89.10K |
| 2026-08-25 | $412.86 | +1.46% | $418.00 | $420.35 | $408.57 | 73.80K |
| 2026-08-24 | $406.93 | -5.21% | $429.30 | $431.25 | $403.68 | 85.40K |
| 2026-08-21 | $429.30 | +1.88% | $428.34 | $432.06 | $411.27 | 91.50K |
| 2026-08-20 | $421.37 | -3.08% | $428.22 | $439.99 | $408.79 | 73.10K |
| 2026-08-19 | $434.74 | -2.25% | $444.76 | $452.63 | $423.66 | 106.20K |
| 2026-08-18 | $444.76 | -6.37% | $459.21 | $459.21 | $443.60 | 67.40K |
| 2026-08-17 | $475.03 | +2.24% | $467.20 | $483.67 | $464.67 | 79.10K |
| 2026-08-14 | $464.63 | +3.85% | $449.81 | $465.05 | $445.42 | 108.40K |
| 2026-08-13 | $447.39 | -4.41% | $472.51 | $472.51 | $444.25 | 114.10K |
| 2026-08-12 | $468.03 | -2.65% | $491.81 | $504.69 | $467.88 | 176.40K |
| 2026-08-11 | $480.77 | +3.92% | $471.00 | $489.93 | $471.00 | 76.00K |
| 2026-08-10 | $462.63 | -0.90% | $471.48 | $479.99 | $460.63 | 129.50K |
| 2026-08-07 | $466.82 | +1.32% | $461.45 | $472.84 | $446.80 | 110.50K |
| 2026-08-06 | $460.75 | -2.24% | $463.77 | $497.00 | $455.68 | 184.20K |
| 2026-08-05 | $471.29 | +11.26% | $430.06 | $475.69 | $426.49 | 144.70K |
| 2026-08-04 | $423.60 | +18.27% | $368.02 | $426.00 | $363.97 | 122.80K |
| 2026-08-03 | $358.15 | +0.33% | $352.11 | $362.50 | $347.75 | 94.70K |
| 2026-07-31 | $356.98 | -3.12% | $369.02 | $385.49 | $353.95 | 163.00K |
| 2026-07-30 | $368.46 | +29.96% | $347.08 | $370.00 | $337.99 | 165.00K |
| 2026-07-29 | $283.51 | -4.58% | $296.65 | $299.99 | $278.08 | 175.60K |
| 2026-07-28 | $297.11 | -4.71% | $302.53 | $302.53 | $289.02 | 96.70K |
| 2026-07-27 | $311.81 | +0.19% | $315.15 | $322.21 | $300.00 | 107.30K |
| 2026-07-24 | $311.22 | -4.48% | $326.01 | $326.01 | $310.00 | 71.10K |
| 2026-07-23 | $325.82 | -0.17% | $320.48 | $329.69 | $318.57 | 69.70K |
| 2026-07-22 | $326.38 | -2.14% | $325.01 | $335.57 | $325.01 | 46.90K |
| 2026-07-21 | $333.51 | +3.60% | $333.11 | $340.00 | $323.74 | 84.90K |
| 2026-07-20 | $321.93 | -1.68% | $332.35 | $335.87 | $321.47 | 67.30K |
| 2026-07-17 | $327.43 | -0.44% | $317.27 | $336.35 | $314.58 | 97.00K |
| 2026-07-16 | $328.87 | -4.85% | $344.48 | $344.48 | $320.00 | 76.50K |
| 2026-07-15 | $345.65 | -0.08% | $350.74 | $351.84 | $341.05 | 76.50K |
| 2026-07-14 | $345.92 | +1.73% | $346.69 | $352.00 | $343.83 | 57.90K |
| 2026-07-13 | $340.03 | -1.84% | $344.24 | $363.00 | $333.96 | 75.30K |
| 2026-07-10 | $346.39 | +0.53% | $362.36 | $369.65 | $343.33 | 94.70K |
| 2026-07-09 | $344.55 | +3.06% | $340.95 | $352.44 | $340.65 | 76.30K |
| 2026-07-08 | $334.33 | +2.46% | $325.58 | $339.84 | $323.13 | 77.30K |
| 2026-07-07 | $326.30 | -11.28% | $361.40 | $361.40 | $316.19 | 133.50K |
| 2026-07-06 | $367.78 | -0.27% | $371.06 | $381.29 | $361.36 | 94.70K |
| 2026-07-02 | $368.77 | -6.29% | $392.24 | $395.56 | $358.55 | 108.20K |
| 2026-07-01 | $393.52 | -4.15% | $403.37 | $414.35 | $391.93 | 106.60K |
| 2026-06-30 | $410.56 | +1.45% | $405.56 | $412.13 | $382.44 | 92.50K |
| 2026-06-29 | $404.71 | +2.29% | $396.22 | $404.95 | $387.05 | 113.90K |
| 2026-06-26 | $395.66 | -2.31% | $397.48 | $406.60 | $390.00 | 193.00K |
| 2026-06-25 | $405.00 | +5.38% | $393.89 | $407.25 | $384.45 | 132.30K |
| 2026-06-24 | $384.31 | +0.22% | $383.47 | $392.90 | $380.02 | 72.10K |
| 2026-06-23 | $383.47 | -4.43% | $385.02 | $396.30 | $368.19 | 88.30K |
| 2026-06-22 | $401.24 | +4.42% | $389.02 | $402.40 | $388.00 | 85.20K |
| 2026-06-18 | $384.27 | +5.49% | $373.55 | $386.10 | $373.55 | 90.50K |
| 2026-06-17 | $364.28 | -1.83% | $373.98 | $384.94 | $362.62 | 103.30K |
| 2026-06-16 | $371.06 | -2.39% | $382.75 | $387.52 | $369.65 | 82.50K |
| 2026-06-15 | $380.16 | +1.26% | $388.00 | $394.93 | $375.83 | 92.20K |
| 2026-06-12 | $375.42 | -0.28% | $379.39 | $388.26 | $374.64 | 98.40K |
| 2026-06-11 | $376.47 | +6.90% | $360.11 | $381.88 | $360.11 | 89.30K |
| 2026-06-10 | $352.16 | -4.83% | $372.33 | $378.00 | $350.76 | 115.10K |
| 2026-06-09 | $370.03 | -0.85% | $381.19 | $384.34 | $349.49 | 104.50K |
| 2026-06-08 | $373.19 | +2.80% | $372.82 | $375.93 | $365.20 | 73.00K |
| 2026-06-05 | $363.02 | -3.53% | $373.97 | $379.53 | $359.82 | 133.20K |
| 2026-06-04 | $376.30 | -0.49% | $368.44 | $380.55 | $360.01 | 116.30K |
| 2026-06-03 | $378.15 | -2.47% | $387.35 | $393.64 | $375.00 | 174.60K |
| 2026-06-02 | $387.72 | +3.05% | $379.62 | $397.34 | $379.62 | 60.70K |
| 2026-06-01 | $376.25 | +1.74% | $363.45 | $378.81 | $360.61 | 67.10K |
| 2026-05-29 | $369.82 | -1.90% | $376.37 | $379.89 | $361.17 | 78.50K |
| 2026-05-28 | $376.98 | -0.81% | $378.16 | $386.90 | $364.42 | 135.80K |
| 2026-05-27 | $380.05 | +0.84% | $381.57 | $386.00 | $370.00 | 81.00K |
| 2026-05-26 | $376.89 | +5.33% | $361.52 | $378.56 | $361.52 | 82.20K |