Advertisement
U.S. markets closed

Plexus Corp. (PLXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
94.82+1.46 (+1.56%)
At close: 04:00PM EDT
94.82 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202493.5894.9192.9794.8294.82180,700
Mar 27, 202491.7293.7191.6293.3693.3686,400
Mar 26, 202492.2992.3090.8790.9490.9482,800
Mar 25, 202492.4592.6391.2091.5691.5689,100
Mar 22, 202492.7092.7191.2891.9691.96105,100
Mar 21, 202492.6093.4392.2192.3792.37113,900
Mar 20, 202490.5092.3790.2492.0192.01136,300
Mar 19, 202490.5691.5590.4191.0591.0579,200
Mar 18, 202492.0992.8890.1890.6290.62124,700
Mar 15, 202493.8795.3991.7191.7691.76291,100
Mar 14, 202493.4594.8192.4494.7194.71167,800
Mar 13, 202493.2394.9393.2393.8793.8795,800
Mar 12, 202493.3993.4192.2693.1493.14101,900
Mar 11, 202494.9294.9293.2393.5093.5090,100
Mar 08, 202496.5596.7795.3395.4295.42112,000
Mar 07, 202494.3495.5793.9395.4695.46178,700
Mar 06, 202494.0394.5793.5994.0094.0085,300
Mar 05, 202493.7994.8592.8893.0693.0699,000
Mar 04, 202495.2095.2293.9594.2694.2677,500
Mar 01, 202494.4595.5893.6794.8994.89134,100
Feb 29, 202494.0494.9093.2894.4094.40272,800
Feb 28, 202492.8194.0392.6392.8292.82101,200
Feb 27, 202494.8095.2093.5893.6993.6994,700
Feb 26, 202494.6495.2094.0594.5194.51104,700
Feb 23, 202494.4495.6393.5795.2995.29109,400
Feb 22, 202494.0695.8994.0694.7094.70128,800
Feb 21, 202493.7394.1092.9094.0794.07113,800
Feb 20, 202494.4795.4293.4093.5593.55114,800
Feb 16, 202496.7896.7894.9595.4395.43101,200
Feb 15, 202495.3798.1295.3796.8796.87128,700
Feb 14, 202494.1695.3793.0895.1095.10181,200
Feb 13, 202497.3998.3892.7493.2793.27197,500
Feb 12, 202497.88100.3497.8899.8999.89132,300
Feb 09, 202496.6797.7796.0697.5497.54101,700
Feb 08, 202494.0096.7793.8996.4996.49112,500
Feb 07, 202494.0094.6592.5494.1594.1595,700
Feb 06, 202494.1095.7694.1094.3194.3180,500
Feb 05, 202496.4897.0494.2994.3594.35114,700
Feb 02, 202496.4798.9396.4797.5297.52129,400
Feb 01, 202494.3097.6194.3097.4597.45144,600
Jan 31, 202495.6796.9493.9194.7294.72204,600
Jan 30, 202492.8896.8392.8896.3896.38199,300
Jan 29, 202492.5192.9890.5392.8492.84130,000
Jan 26, 202494.6194.6192.1993.0393.0397,500
Jan 25, 202496.7997.5193.5794.4694.46200,900
Jan 24, 2024100.25100.3997.5498.6698.66135,900
Jan 23, 2024100.79101.1899.4399.5099.5097,100
Jan 22, 202499.5099.9398.7599.4599.45114,200
Jan 19, 202497.7098.5396.7098.3598.3576,500
Jan 18, 202496.5897.6295.2696.8996.8998,000
Jan 17, 202496.5199.0894.5796.1896.18178,100
Jan 16, 2024101.94103.61101.33101.52101.5290,500
Jan 12, 2024105.24105.24102.72102.93102.9365,800
Jan 11, 2024103.79103.85102.13103.84103.8464,900
Jan 10, 2024103.92104.13102.44104.03104.03105,600
Jan 09, 2024103.15104.19101.94103.92103.92105,700
Jan 08, 2024104.81105.95104.81105.79105.7979,900
Jan 05, 2024104.06105.70103.86104.65104.6588,700
Jan 04, 2024106.41106.41104.86104.95104.95106,500
Jan 03, 2024106.01107.12104.62106.04106.04135,700
Jan 02, 2024106.36108.36100.37106.35106.3580,000
Dec 29, 2023109.54109.54107.45108.13108.1379,700
Dec 28, 2023107.45109.55107.45109.55109.5577,600
Dec 27, 2023109.92110.00108.01108.20108.20121,400
Dec 26, 2023109.50109.99108.95109.47109.4748,900
Dec 22, 2023109.29110.52108.46108.97108.9763,300
Dec 21, 2023110.54110.54106.72108.28108.28123,200
Dec 20, 2023111.10114.06107.50109.36109.36187,400
Dec 19, 2023109.78112.20108.92111.10111.1098,500
Dec 18, 2023110.22110.91107.79109.41109.4199,900
Dec 15, 2023109.53111.97108.77109.35109.35606,300
Dec 14, 2023105.44109.01105.35109.01109.01175,400
Dec 13, 2023102.08104.40101.59104.07104.07114,400
Dec 12, 2023102.76102.84101.01102.06102.06100,300
Dec 11, 2023102.17103.98101.44102.41102.4193,000
Dec 08, 2023101.05102.2796.46101.73101.73113,700
Dec 07, 2023101.70101.78100.57100.91100.91123,500
Dec 06, 2023103.15103.19101.07101.19101.19107,600
Dec 05, 2023103.82104.03101.14102.10102.1093,700
Dec 04, 2023103.37104.01102.40103.82103.82110,000
Dec 01, 2023101.47103.61101.35103.16103.16120,000
Nov 30, 2023101.64102.55101.09101.89101.89144,200
Nov 29, 2023102.89105.46101.00101.83101.83127,200
Nov 28, 2023104.48104.48102.61102.81102.8161,100
Nov 27, 2023103.87104.98103.69104.72104.7276,000
Nov 24, 2023104.49104.74104.02104.67104.6741,100
Nov 22, 2023106.88108.05104.09104.36104.36102,900
Nov 21, 2023106.25108.87105.74106.00106.0072,600
Nov 20, 2023106.94107.82106.31106.88106.8888,400
Nov 17, 2023106.93108.19105.67106.37106.37130,900
Nov 16, 2023106.17107.12104.72106.03106.03133,900
Nov 15, 2023106.33108.86102.93106.77106.77148,200
Nov 14, 2023104.06106.41104.04106.33106.33161,800
Nov 13, 2023101.35102.10100.14101.61101.61101,200
Nov 10, 202398.80101.4398.16101.18101.18113,200
Nov 09, 202397.8798.5097.2798.2698.26116,700
Nov 08, 202398.2599.1496.6797.5797.5787,800
Nov 07, 202398.7398.8697.8298.1998.1986,900
Nov 06, 202398.9499.5598.0099.4199.41124,200
Nov 03, 202398.70100.3398.4599.0699.06107,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...