Skip to main content
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
183.87
+0.21 (0.11%)
Aug 15, 2025, 9:33 AM - Market open

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025172.19184.61172.11183.66183.664.17%52,795
Aug 13, 2025170.67176.40170.52176.30176.302.50%37,883
Aug 12, 2025163.92172.00161.87172.00172.006.30%38,338
Aug 11, 2025160.07162.63158.97161.80161.801.68%24,735
Aug 8, 2025155.64159.31155.64159.12159.123.03%20,178
Aug 7, 2025156.89158.06153.22154.44154.44-1.30%26,060
Aug 6, 2025152.80156.77151.11156.48156.481.66%31,265
Aug 5, 2025154.86155.00148.05153.92153.920.02%33,841
Aug 4, 2025148.97154.24148.37153.89153.893.42%57,011
Aug 1, 2025151.07152.42145.55148.80148.80-3.58%49,514
Jul 31, 2025153.08157.37147.91154.33154.339.77%82,358
Jul 30, 2025144.20145.21139.53140.59140.59-1.60%68,954
Jul 29, 2025143.58144.29141.24142.88142.880.49%42,271
Jul 28, 2025141.38142.89140.11142.18142.180.67%39,170
Jul 25, 2025143.14143.79139.04141.24141.24-0.39%33,824
Jul 24, 2025146.02146.02141.40141.79141.79-2.90%38,157
Jul 23, 2025144.94147.65144.52146.02146.021.54%48,470
Jul 22, 2025144.60146.42143.81143.81143.81-0.93%69,238
Jul 21, 2025149.72150.25144.54145.16145.16-2.39%86,095
Jul 18, 2025155.01155.01148.56148.72148.72-2.93%72,482
Jul 17, 2025157.77160.00153.19153.21153.21-2.21%69,280
Jul 16, 2025161.80162.91156.66156.68156.68-2.74%54,511
Jul 15, 2025169.30170.88161.10161.10161.10-4.78%227,544
Jul 14, 2025167.32169.31163.18169.18169.181.11%470,619
Jul 11, 2025167.28169.09164.21167.32167.32-0.17%430,232
Jul 10, 2025168.28171.94167.47167.60167.60-0.49%275,813
Jul 9, 2025167.14169.22165.28168.43168.431.63%190,902
Jul 8, 2025166.02169.36164.32165.73165.73-0.06%128,782
Jul 7, 2025168.55169.17164.85165.83165.83-2.04%112,552
Jul 3, 2025166.64170.47165.01169.29169.291.32%42,188
Jul 2, 2025160.98167.08158.03167.08167.083.76%114,245
Jul 1, 2025159.28162.86155.45161.03161.030.76%140,694
Jun 30, 2025160.56165.33157.52159.81159.610.51%137,225
Jun 27, 2025159.48161.39156.48159.00158.80-0.58%147,445
Jun 26, 2025153.22161.31151.09159.93159.734.37%406,474
Jun 25, 2025154.24155.79151.85153.23153.04-0.65%192,339
Jun 24, 2025153.24156.24151.76154.24154.050.98%251,529
Jun 23, 2025152.88154.74148.00152.74152.55-0.52%85,561
Jun 20, 2025156.65159.05152.93153.54153.35-1.25%71,743
Jun 18, 2025153.84157.82153.15155.48155.291.42%248,444
Jun 17, 2025152.88154.54152.08153.31153.12-0.58%182,199
Jun 16, 2025153.39155.30152.82154.21154.021.86%64,006
Jun 13, 2025154.29154.30150.42151.40151.21-3.47%36,560
Jun 12, 2025153.72157.09152.83156.84156.651.23%47,623
Jun 11, 2025152.88155.76152.40154.94154.751.28%48,458
Jun 10, 2025150.48152.98149.80152.98152.791.40%157,360
Jun 9, 2025146.80152.35145.82150.87150.682.91%392,534
Jun 6, 2025144.19148.27144.13146.61146.431.83%92,878
Jun 5, 2025141.03144.05138.84143.97143.792.35%174,013
Jun 4, 2025140.48141.24139.26140.67140.500.02%67,556