Plexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	148.82	151.61	147.51	150.37	150.37	0.85%	140,406
Dec 4, 2025	148.21	151.86	144.08	149.11	149.11	0.54%	162,525
Dec 3, 2025	145.41	149.36	143.33	148.31	148.31	1.99%	169,386
Dec 2, 2025	144.25	147.05	142.85	145.41	145.41	2.09%	199,835
Dec 1, 2025	141.77	143.38	141.26	142.43	142.43	-0.36%	135,178
Nov 28, 2025	143.47	144.27	142.32	142.95	142.95	-0.63%	86,097
Nov 26, 2025	141.70	145.45	141.70	143.85	143.85	0.87%	328,419
Nov 25, 2025	138.71	144.43	138.71	142.61	142.61	3.17%	175,372
Nov 24, 2025	138.49	141.50	136.57	138.23	138.23	-0.17%	254,680
Nov 21, 2025	133.41	139.52	132.03	138.46	138.46	4.31%	160,719
Nov 20, 2025	140.95	142.35	132.40	132.74	132.74	-4.28%	139,001
Nov 19, 2025	136.58	140.63	136.14	138.68	138.68	1.17%	183,023
Nov 18, 2025	136.90	139.26	135.13	137.08	137.08	-0.46%	128,843
Nov 17, 2025	139.38	140.05	135.48	137.72	137.72	-1.89%	161,642
Nov 14, 2025	136.29	141.02	134.48	140.37	140.37	0.51%	174,624
Nov 13, 2025	144.60	145.47	138.33	139.66	139.66	-4.50%	134,535
Nov 12, 2025	143.76	147.57	143.76	146.24	146.24	1.68%	171,056
Nov 11, 2025	145.40	145.65	142.40	143.82	143.82	-1.48%	84,615
Nov 10, 2025	145.46	146.65	144.85	145.98	145.98	1.90%	135,438
Nov 7, 2025	143.40	144.00	141.07	143.26	143.26	-0.17%	163,967
Nov 6, 2025	145.63	145.63	142.12	143.50	143.50	-1.36%	185,930
Nov 5, 2025	140.68	146.59	139.25	145.48	145.48	4.29%	121,688
Nov 4, 2025	141.78	144.05	139.00	139.49	139.49	-2.81%	195,924
Nov 3, 2025	139.12	143.56	137.88	143.53	143.53	2.59%	179,584
Oct 31, 2025	139.83	141.24	137.67	139.90	139.90	-0.84%	151,277
Oct 30, 2025	139.18	144.31	139.18	141.08	141.08	1.15%	196,801
Oct 29, 2025	143.35	144.70	138.34	139.47	139.47	-2.93%	259,918
Oct 28, 2025	143.29	144.94	140.50	143.68	143.68	0.29%	134,839
Oct 27, 2025	144.25	145.86	142.60	143.27	143.27	-0.45%	128,801
Oct 24, 2025	149.38	150.73	142.81	143.92	143.92	-3.96%	220,282
Oct 23, 2025	146.74	151.35	142.85	149.86	149.86	2.57%	294,588
Oct 22, 2025	150.65	151.20	145.37	146.10	146.10	-2.81%	261,043
Oct 21, 2025	150.85	152.70	149.87	150.33	150.33	-0.55%	156,692
Oct 20, 2025	150.68	151.73	149.33	151.16	151.16	1.78%	97,134
Oct 17, 2025	149.09	151.01	147.86	148.52	148.52	-1.20%	118,737
Oct 16, 2025	150.96	151.77	148.74	150.32	150.32	0.05%	152,196
Oct 15, 2025	142.84	150.66	142.00	150.25	150.25	7.37%	278,785
Oct 14, 2025	135.65	140.68	135.29	139.94	139.94	1.36%	120,198
Oct 13, 2025	137.28	142.06	135.29	138.06	138.06	3.27%	161,598
Oct 10, 2025	147.23	147.29	133.09	133.69	133.69	-9.21%	389,634
Oct 9, 2025	147.73	148.84	145.05	147.25	147.25	-0.02%	197,589
Oct 8, 2025	144.81	148.13	144.17	147.28	147.28	2.01%	127,850
Oct 7, 2025	149.70	150.15	143.77	144.38	144.38	-3.00%	179,585
Oct 6, 2025	147.00	150.81	145.61	148.85	148.85	2.54%	260,765
Oct 3, 2025	147.64	149.26	145.00	145.16	145.16	-1.40%	208,657
Oct 2, 2025	147.07	147.48	145.26	147.22	147.22	1.08%	187,012
Oct 1, 2025	143.70	146.37	142.70	145.65	145.65	0.66%	225,216
Sep 30, 2025	142.96	145.15	142.96	144.69	144.69	0.99%	182,547
Sep 29, 2025	143.72	144.51	141.10	143.27	143.27	-	223,402
Sep 26, 2025	140.32	143.40	139.86	143.27	143.27	1.65%	142,692