Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
131.36
+5.27 (4.18%)
At close: May 12, 2025, 4:00 PM
131.40
+0.04 (0.03%)
After-hours: May 12, 2025, 7:03 PM EDT
Plexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 131.67 | 132.67 | 130.00 | 131.36 | 131.36 | 4.18% | 148,230 |
| May 9, 2025 | 127.25 | 127.48 | 125.43 | 126.09 | 126.09 | -0.36% | 122,948 |
| May 8, 2025 | 127.32 | 128.38 | 125.45 | 126.54 | 126.54 | 0.56% | 144,743 |
| May 7, 2025 | 126.26 | 126.55 | 124.76 | 125.83 | 125.83 | 0.29% | 131,405 |
| May 6, 2025 | 124.09 | 125.99 | 123.35 | 125.46 | 125.46 | -0.14% | 122,393 |
| May 5, 2025 | 125.88 | 127.97 | 125.56 | 125.63 | 125.63 | -1.71% | 118,116 |
| May 2, 2025 | 126.05 | 128.58 | 125.74 | 127.82 | 127.82 | 2.95% | 110,197 |
| May 1, 2025 | 122.48 | 125.34 | 120.60 | 124.16 | 124.16 | 1.41% | 185,601 |
| Apr 30, 2025 | 123.85 | 124.02 | 120.55 | 122.43 | 122.43 | -2.69% | 177,413 |
| Apr 29, 2025 | 124.97 | 126.03 | 122.87 | 125.81 | 125.81 | 0.09% | 193,312 |
| Apr 28, 2025 | 126.91 | 128.34 | 124.33 | 125.70 | 125.70 | -0.87% | 130,791 |
| Apr 25, 2025 | 123.57 | 126.96 | 123.32 | 126.80 | 126.80 | 1.16% | 142,116 |
| Apr 24, 2025 | 126.36 | 128.32 | 122.36 | 125.35 | 125.35 | -1.43% | 248,066 |
| Apr 23, 2025 | 127.52 | 130.55 | 126.66 | 127.17 | 127.17 | 2.47% | 262,298 |
| Apr 22, 2025 | 122.48 | 124.32 | 121.35 | 124.11 | 124.11 | 2.55% | 165,855 |
| Apr 21, 2025 | 121.19 | 121.59 | 119.05 | 121.02 | 121.02 | -1.34% | 137,520 |
| Apr 17, 2025 | 121.96 | 123.32 | 120.71 | 122.66 | 122.66 | 0.61% | 141,120 |
| Apr 16, 2025 | 120.76 | 122.47 | 118.88 | 121.92 | 121.92 | -0.21% | 139,415 |
| Apr 15, 2025 | 118.54 | 122.64 | 118.54 | 122.18 | 122.18 | 0.74% | 176,859 |
| Apr 14, 2025 | 121.79 | 123.02 | 118.18 | 121.28 | 121.28 | 1.58% | 196,784 |
| Apr 11, 2025 | 118.37 | 120.78 | 116.95 | 119.39 | 119.39 | 0.18% | 172,301 |
| Apr 10, 2025 | 120.42 | 122.57 | 116.98 | 119.18 | 119.18 | -4.23% | 263,940 |
| Apr 9, 2025 | 110.50 | 126.37 | 108.22 | 124.45 | 124.45 | 12.17% | 312,167 |
| Apr 8, 2025 | 116.06 | 118.58 | 108.86 | 110.95 | 110.95 | -1.66% | 265,214 |
| Apr 7, 2025 | 103.43 | 118.29 | 103.43 | 112.82 | 112.82 | 0.52% | 370,690 |
| Apr 4, 2025 | 110.52 | 113.97 | 109.01 | 112.24 | 112.24 | -3.27% | 280,300 |
| Apr 3, 2025 | 123.05 | 124.52 | 114.96 | 116.03 | 116.03 | -10.78% | 220,277 |
| Apr 2, 2025 | 126.22 | 130.30 | 125.86 | 130.05 | 130.05 | 2.06% | 189,664 |
| Apr 1, 2025 | 127.29 | 128.70 | 125.94 | 127.42 | 127.42 | -0.55% | 157,550 |
| Mar 31, 2025 | 125.73 | 128.74 | 125.20 | 128.13 | 128.13 | 0.29% | 222,739 |
| Mar 28, 2025 | 129.46 | 130.17 | 126.08 | 127.77 | 127.77 | -1.71% | 138,902 |
| Mar 27, 2025 | 130.64 | 130.64 | 128.39 | 129.99 | 129.99 | -0.19% | 137,563 |
| Mar 26, 2025 | 132.36 | 132.36 | 129.24 | 130.24 | 130.24 | -1.42% | 127,825 |
| Mar 25, 2025 | 132.04 | 133.28 | 127.75 | 132.12 | 132.12 | -0.51% | 234,245 |
| Mar 24, 2025 | 130.74 | 132.98 | 129.83 | 132.80 | 132.80 | 3.58% | 199,120 |
| Mar 21, 2025 | 127.48 | 128.50 | 125.99 | 128.21 | 128.21 | -0.68% | 743,498 |
| Mar 20, 2025 | 126.10 | 129.90 | 126.10 | 129.09 | 129.09 | 1.44% | 234,145 |
| Mar 19, 2025 | 124.14 | 127.82 | 124.14 | 127.26 | 127.26 | 2.81% | 196,545 |
| Mar 18, 2025 | 124.52 | 125.52 | 123.62 | 123.78 | 123.78 | -1.10% | 277,913 |
| Mar 17, 2025 | 123.62 | 125.95 | 123.09 | 125.16 | 125.16 | 0.76% | 168,313 |
| Mar 14, 2025 | 121.68 | 124.54 | 120.61 | 124.21 | 124.21 | 3.07% | 198,232 |
| Mar 13, 2025 | 122.79 | 123.17 | 120.07 | 120.51 | 120.51 | -2.14% | 172,634 |
| Mar 12, 2025 | 123.84 | 124.65 | 122.47 | 123.14 | 123.14 | 0.22% | 171,856 |
| Mar 11, 2025 | 121.72 | 125.60 | 121.10 | 122.87 | 122.87 | 1.47% | 215,260 |
| Mar 10, 2025 | 123.40 | 123.65 | 119.32 | 121.09 | 121.09 | -2.94% | 223,519 |
| Mar 7, 2025 | 124.39 | 125.12 | 121.36 | 124.76 | 124.76 | 0.35% | 129,668 |
| Mar 6, 2025 | 125.68 | 127.03 | 124.10 | 124.33 | 124.33 | -2.42% | 140,814 |
| Mar 5, 2025 | 126.42 | 128.27 | 125.83 | 127.41 | 127.41 | 1.25% | 147,382 |
| Mar 4, 2025 | 127.36 | 128.34 | 125.25 | 125.84 | 125.84 | -1.35% | 183,441 |
| Mar 3, 2025 | 132.92 | 134.16 | 126.95 | 127.56 | 127.56 | -4.03% | 194,357 |