Plexus Corp. - Common Stock (PLXS)

257.67
+7.64 (3.06%)
NASDAQ· Last Trade: May 20th, 1:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Plexus Corp. - Common Stock (PLXS)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/2026254.07254.07246.28250.03307,995250.03
5/18/2026260.87261.07254.54258.87240,879258.87
5/15/2026256.73259.52251.99258.43318,344258.43
5/14/2026264.58266.49261.58262.18294,541262.18
5/13/2026266.83269.47260.97261.91326,665261.91
5/12/2026269.27270.53259.23264.49295,916264.49
5/11/2026268.24273.32266.37271.78196,007271.78
5/08/2026265.52268.46263.14266.55222,442266.55
5/07/2026265.12265.12258.09260.71372,857260.71
5/06/2026270.75275.83263.50265.04432,186265.04
5/05/2026264.99270.00263.43265.11270,905265.11
5/04/2026264.27266.79260.01262.55221,273262.55
5/01/2026262.10272.08258.96264.60399,509264.60
4/30/2026251.55253.17232.90250.58755,860250.58
4/29/2026248.54252.52244.18250.60594,783250.60
4/28/2026247.66248.54237.85246.33426,773246.33
4/27/2026252.90256.70245.77249.14210,030249.14
4/24/2026249.87259.05248.81254.08458,908254.08
4/23/2026244.47255.01244.13249.87401,506249.87
4/22/2026240.83243.58237.19243.56268,336243.56
4/21/2026237.63240.68235.69238.58374,691238.58
4/20/2026236.52242.17236.06237.93309,284237.93
4/17/2026226.57229.24221.21228.64217,558228.64
4/16/2026218.75225.63218.02222.88284,210222.88
4/15/2026224.30225.58216.92220.49273,149220.49
4/14/2026230.64232.17226.86227.95231,410227.95
4/13/2026226.87231.25225.04230.45315,347230.45
4/10/2026223.99227.99221.75227.58263,563227.58
4/09/2026219.18226.10217.68223.37467,135223.37
4/08/2026220.40221.97214.72219.13409,771219.13
4/07/2026204.50208.54203.63207.87338,461207.87
4/06/2026207.35209.89203.82205.30284,796205.30
4/02/2026199.92208.77198.18207.35341,080207.35
4/01/2026204.34211.73204.34207.22300,765207.22
3/31/2026196.35204.78194.43202.54418,388202.54
3/30/2026202.64202.74189.41192.97565,632192.97
3/27/2026198.38202.00196.06199.17318,418199.17
3/26/2026213.62216.49199.35200.17490,446200.17
3/25/2026214.40220.17213.36217.26389,321217.26
3/24/2026200.76215.17200.76214.13405,258214.13
3/23/2026200.25207.82196.88202.79275,978202.79
3/20/2026201.22201.66192.23195.00692,031195.00
3/19/2026191.98204.00190.15201.48286,718201.48
3/18/2026194.24200.01193.16195.08370,211195.08
3/17/2026194.48198.26192.84195.54328,707195.54
3/16/2026195.00198.68194.25194.42278,333194.42
3/13/2026191.92195.13188.01190.74236,179190.74
3/12/2026190.42194.75188.79189.76291,797189.76
3/11/2026191.72196.97189.71195.13254,504195.13
3/10/2026192.29197.97192.03193.55303,180193.55
3/09/2026181.63193.81180.00191.58368,578191.58
3/06/2026183.98188.40180.09185.90301,063185.90
3/05/2026194.53200.34187.14191.35244,678191.35
3/04/2026196.42201.00192.85197.97409,340197.97
3/03/2026188.97197.70187.08193.91347,977193.91
3/02/2026189.42200.05186.00195.05562,776195.05
2/27/2026195.59197.01191.62194.13278,314194.13
2/26/2026206.43206.43196.01199.00218,547199.00
2/25/2026204.90207.18202.41204.09273,003204.09
2/24/2026199.60208.09198.34203.99203,831203.99
2/23/2026198.62201.68194.43197.55210,663197.55
2/20/2026196.50203.06194.38198.46229,967198.46