tiprankstipranks
Trending News
More News >
Preformed Line Products Company (PLPC)
NASDAQ:PLPC
US Market
Advertisement

Preformed Line Products Company (PLPC) Historical Prices

Compare
147 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
189.30
191.70
186.75
191.34
191.34
+0.90%
72,092
0.66
Sep 03, 2025
187.05
190.30
186.79
189.64
189.64
+0.92%
105,642
0.98
Sep 02, 2025
189.13
190.00
187.11
187.92
187.92
-1.65%
42,256
0.39
Aug 29, 2025
196.60
196.60
189.80
191.07
191.07
-3.25%
79,105
0.71
Aug 28, 2025
191.85
197.56
190.12
197.49
197.49
+3.54%
112,437
1.01
Aug 27, 2025
195.35
195.97
190.55
190.73
190.73
-1.91%
57,318
0.51
Aug 26, 2025
190.22
195.06
190.12
194.45
194.45
+1.78%
68,355
0.60
Aug 25, 2025
193.00
195.15
190.07
191.04
191.04
-1.22%
61,882
0.54
Aug 22, 2025
186.06
193.60
184.50
193.39
193.39
+4.78%
43,114
0.38
Aug 21, 2025
178.07
184.89
178.07
184.57
184.57
+2.55%
58,368
0.52
Aug 20, 2025
180.75
180.91
177.18
179.98
179.98
-0.21%
36,575
0.32
Aug 19, 2025
180.69
182.48
178.66
180.36
180.36
-0.11%
46,039
0.41
Aug 18, 2025
178.35
182.50
177.00
180.56
180.56
+1.55%
36,204
0.32
Aug 15, 2025
183.90
183.90
172.11
177.80
177.80
-3.19%
69,615
0.63
Aug 14, 2025
172.19
184.61
172.11
183.66
183.66
+4.17%
52,855
0.48
Aug 13, 2025
170.67
176.40
170.52
176.30
176.30
+2.50%
37,883
0.34
Aug 12, 2025
163.92
172.00
161.87
172.00
172.00
+6.30%
38,338
0.35
Aug 11, 2025
160.07
162.63
158.97
161.80
161.80
+1.68%
24,735
0.22
Aug 08, 2025
155.64
159.31
155.64
159.12
159.12
+3.03%
20,178
0.18
Aug 07, 2025
156.89
158.06
153.22
154.44
154.44
-1.30%
26,060
0.24
Aug 06, 2025
152.80
156.77
151.11
156.48
156.48
+1.66%
31,265
0.29
Aug 05, 2025
154.86
155.00
148.05
153.92
153.92
+0.02%
33,841
0.31
Aug 04, 2025
148.97
154.24
148.37
153.89
153.88
+3.42%
57,011
0.52
Aug 01, 2025
151.07
152.42
145.55
148.80
148.80
-3.58%
49,514
0.46
Jul 31, 2025
153.08
157.37
147.91
154.33
154.33
+9.77%
82,358
0.77
Jul 30, 2025
144.20
145.21
139.53
140.59
140.59
-1.60%
68,954
0.65
Jul 29, 2025
143.58
144.29
141.24
142.88
142.88
+0.49%
42,271
0.40
Jul 28, 2025
141.38
142.89
140.11
142.18
142.18
+0.67%
39,170
0.37
Jul 25, 2025
143.14
143.79
139.04
141.24
141.24
-0.39%
33,824
0.32
Jul 24, 2025
146.02
146.02
141.40
141.79
141.79
-2.90%
38,157
0.36
Jul 23, 2025
144.94
147.65
144.52
146.02
146.02
+1.54%
48,470
0.46
Jul 22, 2025
144.60
146.42
143.81
143.81
143.81
-0.93%
69,238
0.67
Jul 21, 2025
149.72
150.25
144.54
145.16
145.16
-2.39%
86,095
0.84
Jul 18, 2025
155.01
155.01
148.56
148.72
148.72
-2.93%
72,482
0.71
Jul 17, 2025
157.77
160.00
153.19
153.21
153.21
-2.21%
69,280
0.69
Jul 16, 2025
161.80
162.91
156.66
156.68
156.68
-2.74%
54,511
0.54
Jul 15, 2025
169.30
170.88
161.10
161.10
161.10
-4.78%
227,544
2.35
Jul 14, 2025
167.32
169.31
163.18
169.18
169.18
+1.11%
470,619
5.24
Jul 11, 2025
167.28
169.09
164.21
167.32
167.32
-0.17%
430,232
5.15
Jul 10, 2025
168.28
171.94
167.47
167.60
167.60
-0.49%
275,813
3.46
Jul 09, 2025
167.14
169.22
165.28
168.43
168.43
+1.63%
190,902
2.48
Jul 08, 2025
166.02
169.36
164.32
165.73
165.73
-0.06%
128,782
1.71
Jul 07, 2025
168.55
169.17
164.85
165.83
165.83
-2.04%
112,552
1.52
Jul 03, 2025
166.64
170.47
165.01
169.29
169.29
+1.32%
42,188
0.57
Jul 02, 2025
160.98
167.08
158.03
167.08
167.08
+3.76%
114,245
1.59
Jul 01, 2025
159.28
162.86
155.45
161.03
161.03
+0.89%
140,694
1.99
Jun 30, 2025
160.56
165.33
157.52
159.81
159.61
+0.64%
137,225
2.00
Jun 27, 2025
159.48
161.39
156.48
159.00
158.80
-0.46%
147,445
2.21
Jun 26, 2025
153.22
161.31
151.09
159.93
159.73
+4.50%
406,474
6.71
Jun 25, 2025
154.24
155.79
151.85
153.23
153.04
-0.53%
192,339
3.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis