Plexus Corp. PLXS
NASDAQ · United States · Electronic Technology
$260.95-5.18 (-1.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $260.95 | -1.95% | $266.40 | $267.38 | $258.87 | 299.70K |
| 2026-09-29 | $266.13 | +0.44% | $266.79 | $268.01 | $262.38 | 129.10K |
| 2026-09-28 | $264.96 | +0.71% | $263.27 | $265.09 | $258.97 | 161.90K |
| 2026-09-25 | $263.09 | +0.57% | $265.86 | $269.79 | $262.71 | 207.00K |
| 2026-09-24 | $261.61 | -0.87% | $260.10 | $266.25 | $258.61 | 197.10K |
| 2026-09-23 | $263.90 | +0.22% | $263.26 | $264.57 | $259.15 | 211.60K |
| 2026-09-22 | $263.33 | +4.35% | $259.25 | $265.38 | $256.31 | 404.70K |
| 2026-09-21 | $252.36 | +2.28% | $251.82 | $252.95 | $247.68 | 237.00K |
| 2026-09-18 | $246.73 | +0.40% | $246.77 | $248.60 | $243.36 | 405.00K |
| 2026-09-17 | $245.74 | +1.41% | $246.01 | $248.86 | $244.80 | 158.00K |
| 2026-09-16 | $242.33 | +1.59% | $242.41 | $245.51 | $238.82 | 222.10K |
| 2026-09-15 | $238.53 | -0.46% | $241.73 | $246.41 | $236.58 | 233.60K |
| 2026-09-14 | $239.63 | -6.15% | $244.98 | $246.06 | $239.35 | 197.40K |
| 2026-09-11 | $255.34 | +3.40% | $250.03 | $256.67 | $250.03 | 146.70K |
| 2026-09-10 | $246.94 | -0.53% | $244.71 | $248.35 | $243.82 | 129.40K |
| 2026-09-09 | $248.25 | -0.66% | $247.42 | $252.98 | $246.38 | 140.40K |
| 2026-09-08 | $249.90 | +1.59% | $246.32 | $251.87 | $246.32 | 173.00K |
| 2026-09-04 | $245.98 | +1.62% | $243.37 | $248.07 | $241.86 | 210.20K |
| 2026-09-03 | $242.07 | +1.16% | $241.62 | $242.97 | $236.01 | 214.70K |
| 2026-09-02 | $239.29 | +0.30% | $239.29 | $242.32 | $235.33 | 184.50K |
| 2026-09-01 | $238.57 | -0.38% | $239.47 | $241.30 | $234.40 | 325.10K |
| 2026-08-31 | $239.47 | -0.58% | $240.87 | $243.83 | $236.60 | 206.30K |
| 2026-08-28 | $240.87 | -1.86% | $246.83 | $246.83 | $240.69 | 166.00K |
| 2026-08-27 | $245.43 | +0.37% | $244.52 | $248.01 | $241.87 | 253.10K |
| 2026-08-26 | $244.52 | +1.49% | $242.58 | $246.04 | $242.54 | 273.50K |
| 2026-08-25 | $240.94 | +1.40% | $249.44 | $249.44 | $237.75 | 215.90K |
| 2026-08-24 | $237.61 | -1.05% | $240.14 | $241.86 | $233.02 | 218.90K |
| 2026-08-21 | $240.14 | -0.73% | $243.87 | $245.15 | $237.69 | 245.10K |
| 2026-08-20 | $241.91 | -0.96% | $242.83 | $245.59 | $240.77 | 231.80K |
| 2026-08-19 | $244.26 | -3.51% | $252.23 | $252.23 | $241.93 | 266.10K |
| 2026-08-18 | $253.15 | -7.68% | $267.32 | $267.33 | $252.12 | 266.00K |
| 2026-08-17 | $274.20 | +2.54% | $268.22 | $276.10 | $267.56 | 222.80K |
| 2026-08-14 | $267.41 | +1.28% | $264.05 | $271.36 | $261.51 | 234.40K |
| 2026-08-13 | $264.04 | -2.91% | $272.42 | $272.42 | $263.87 | 238.80K |
| 2026-08-12 | $271.95 | +0.60% | $277.58 | $282.31 | $271.93 | 197.50K |
| 2026-08-11 | $270.32 | +0.99% | $272.16 | $277.90 | $268.73 | 154.40K |
| 2026-08-10 | $267.68 | -0.99% | $271.61 | $273.83 | $267.37 | 200.30K |
| 2026-08-07 | $270.35 | +0.69% | $268.49 | $272.30 | $265.98 | 225.60K |
| 2026-08-06 | $268.49 | -2.26% | $275.29 | $298.00 | $264.52 | 360.70K |
| 2026-08-05 | $274.70 | -0.76% | $275.25 | $277.37 | $272.16 | 361.70K |
| 2026-08-04 | $276.79 | +6.14% | $273.49 | $278.88 | $264.43 | 360.00K |
| 2026-08-03 | $260.77 | +3.75% | $247.78 | $260.81 | $245.63 | 362.40K |
| 2026-07-31 | $251.34 | +3.86% | $250.78 | $256.91 | $245.79 | 348.50K |
| 2026-07-30 | $241.99 | +0.62% | $248.01 | $251.51 | $230.00 | 727.30K |
| 2026-07-29 | $240.49 | -3.83% | $247.53 | $250.04 | $231.59 | 825.30K |
| 2026-07-28 | $250.08 | -1.30% | $247.10 | $253.44 | $239.55 | 408.80K |
| 2026-07-27 | $253.38 | -0.42% | $254.55 | $257.62 | $242.10 | 279.90K |
| 2026-07-24 | $254.45 | -2.77% | $261.71 | $263.55 | $253.27 | 210.20K |
| 2026-07-23 | $261.71 | +0.94% | $256.88 | $264.00 | $256.17 | 312.60K |
| 2026-07-22 | $259.28 | -0.53% | $255.86 | $262.10 | $255.86 | 201.60K |
| 2026-07-21 | $260.66 | +3.19% | $259.29 | $264.08 | $257.28 | 224.30K |
| 2026-07-20 | $252.59 | +0.78% | $253.25 | $258.84 | $251.36 | 144.40K |
| 2026-07-17 | $250.63 | +0.74% | $241.16 | $252.94 | $238.11 | 217.50K |
| 2026-07-16 | $248.80 | -2.09% | $247.44 | $251.59 | $245.81 | 290.90K |
| 2026-07-15 | $254.11 | -2.40% | $260.51 | $266.01 | $251.39 | 362.10K |
| 2026-07-14 | $260.36 | +0.51% | $267.65 | $268.57 | $258.27 | 178.70K |
| 2026-07-13 | $259.03 | -3.08% | $264.34 | $267.00 | $257.74 | 352.00K |
| 2026-07-10 | $267.27 | -1.22% | $267.15 | $270.28 | $264.25 | 214.70K |
| 2026-07-09 | $270.56 | +1.76% | $271.88 | $278.07 | $268.71 | 333.40K |
| 2026-07-08 | $265.89 | +3.89% | $254.23 | $266.13 | $252.00 | 229.30K |
| 2026-07-07 | $255.94 | -7.00% | $264.64 | $269.16 | $253.26 | 437.40K |
| 2026-07-06 | $275.20 | +0.03% | $279.72 | $288.90 | $272.34 | 199.80K |
| 2026-07-02 | $275.11 | -5.19% | $288.01 | $289.31 | $268.10 | 370.30K |
| 2026-07-01 | $290.17 | -3.49% | $293.10 | $298.02 | $286.59 | 215.60K |
| 2026-06-30 | $300.67 | +4.47% | $289.00 | $301.07 | $285.78 | 251.70K |
| 2026-06-29 | $287.80 | +0.13% | $284.26 | $289.75 | $275.00 | 364.90K |
| 2026-06-26 | $287.44 | -3.15% | $291.83 | $291.83 | $280.95 | 1.18M |
| 2026-06-25 | $296.79 | +3.56% | $293.05 | $299.00 | $286.02 | 311.20K |
| 2026-06-24 | $286.59 | -0.69% | $288.59 | $292.86 | $279.66 | 392.70K |
| 2026-06-23 | $288.59 | -5.01% | $290.78 | $293.94 | $283.50 | 332.10K |
| 2026-06-22 | $303.82 | +1.28% | $305.67 | $307.06 | $299.63 | 256.80K |
| 2026-06-18 | $299.97 | +2.02% | $299.90 | $304.90 | $295.16 | 423.40K |
| 2026-06-17 | $294.03 | +0.99% | $294.19 | $298.39 | $290.64 | 311.40K |
| 2026-06-16 | $291.16 | -1.31% | $295.67 | $298.98 | $290.20 | 184.00K |
| 2026-06-15 | $295.02 | 0.00% | $300.20 | $302.29 | $292.81 | 223.70K |
| 2026-06-12 | $295.02 | +2.46% | $290.15 | $299.00 | $285.84 | 221.00K |
| 2026-06-11 | $287.93 | +4.51% | $281.35 | $288.66 | $279.19 | 336.00K |
| 2026-06-10 | $275.51 | -2.12% | $278.14 | $289.98 | $274.46 | 328.10K |
| 2026-06-09 | $281.48 | -0.29% | $288.00 | $290.21 | $269.81 | 323.60K |
| 2026-06-08 | $282.29 | +3.40% | $278.04 | $283.40 | $275.42 | 419.80K |
| 2026-06-05 | $273.01 | -3.99% | $279.43 | $284.00 | $270.63 | 263.90K |
| 2026-06-04 | $284.35 | -1.11% | $281.33 | $290.42 | $274.32 | 412.70K |
| 2026-06-03 | $287.55 | +2.65% | $280.60 | $292.33 | $276.95 | 483.60K |
| 2026-06-02 | $280.12 | +3.21% | $273.92 | $283.22 | $273.92 | 164.60K |
| 2026-06-01 | $271.40 | +1.13% | $270.00 | $275.00 | $265.89 | 278.80K |
| 2026-05-29 | $268.36 | +0.18% | $269.79 | $273.72 | $266.23 | 336.70K |
| 2026-05-28 | $267.89 | -0.14% | $269.42 | $272.19 | $263.99 | 270.90K |
| 2026-05-27 | $268.26 | -1.70% | $274.75 | $274.75 | $264.30 | 151.80K |
| 2026-05-26 | $272.91 | +2.71% | $271.49 | $274.98 | $270.28 | 188.80K |
| 2026-05-22 | $265.72 | +3.64% | $260.23 | $265.98 | $256.32 | 228.20K |