Skip to main content
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
235.72
-13.31 (-5.34%)
At close: Mar 6, 2026, 4:00 PM EST
235.50
-0.22 (-0.09%)
After-hours: Mar 6, 2026, 7:59 PM EST

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026240.48245.78231.81235.72235.72-5.34%89,389
Mar 5, 2026245.00256.20223.00249.03249.03-2.57%195,076
Mar 4, 2026254.09257.21248.10255.59255.591.75%133,006
Mar 3, 2026249.83255.28243.59251.19251.19-2.94%125,735
Mar 2, 2026250.29259.35245.59258.80258.802.03%181,430
Feb 27, 2026257.00257.00248.97253.65253.65-2.56%169,894
Feb 26, 2026259.61260.73249.93260.32260.32-0.45%67,705
Feb 25, 2026262.77267.49259.79261.49261.490.84%122,539
Feb 24, 2026255.00260.51254.15259.31259.311.69%90,234
Feb 23, 2026262.62264.04251.27255.00255.00-2.90%112,934
Feb 20, 2026256.48265.61255.00262.62262.620.93%123,667
Feb 19, 2026251.03262.15250.74260.20260.203.24%128,728
Feb 18, 2026275.00276.12246.17252.03252.03-7.76%120,013
Feb 17, 2026273.01277.79270.68273.24273.24-2.07%155,173
Feb 13, 2026272.04280.80268.52279.02279.022.77%81,403
Feb 12, 2026282.86287.97269.01271.50271.50-2.73%79,107
Feb 11, 2026277.56280.60274.26279.13279.132.77%67,871
Feb 10, 2026272.66276.60270.20271.60271.60-0.93%152,543
Feb 9, 2026280.61281.29274.02274.16274.16-2.23%57,719
Feb 6, 2026268.69282.15268.69280.41280.415.96%152,383
Feb 5, 2026257.92265.96255.00264.63264.631.58%187,031
Feb 4, 2026272.57281.05246.21260.51260.51-3.51%215,591
Feb 3, 2026261.14271.40259.78269.98269.983.81%138,635
Feb 2, 2026250.80261.77250.80260.07260.073.64%71,306
Jan 30, 2026252.98257.31248.18250.94250.94-2.40%197,532
Jan 29, 2026249.71260.69245.82257.10257.103.63%170,949
Jan 28, 2026243.47253.31237.34248.09248.092.94%123,659
Jan 27, 2026240.35241.16233.10241.01241.010.04%109,393
Jan 26, 2026238.08246.85236.26240.92240.921.62%122,199
Jan 23, 2026247.68247.68235.89237.08237.08-5.33%104,773
Jan 22, 2026245.30251.67245.06250.43250.432.35%78,362
Jan 21, 2026242.64245.02235.06244.67244.672.25%72,304
Jan 20, 2026240.71246.59238.98239.29239.29-3.13%68,525
Jan 16, 2026248.35250.03242.21247.02247.02-0.47%96,924
Jan 15, 2026241.43248.51241.43248.18248.182.31%75,967
Jan 14, 2026240.13244.19227.62242.57242.571.14%118,992
Jan 13, 2026244.02248.90237.79239.84239.84-1.32%77,505
Jan 12, 2026232.40246.37232.40243.05243.053.93%145,833
Jan 9, 2026235.68236.91232.24233.85233.85-0.39%88,353
Jan 8, 2026231.51236.69224.43234.77234.771.17%112,636
Jan 7, 2026232.85234.00227.45232.05232.05-0.14%98,002
Jan 6, 2026224.43232.58212.86232.39232.393.09%111,755
Jan 5, 2026212.32229.90212.32225.41225.416.36%131,594
Jan 2, 2026209.52212.19207.57211.93211.722.53%113,638
Dec 31, 2025210.44210.44206.34206.71206.51-1.67%73,273
Dec 30, 2025209.17210.63207.90210.21210.000.50%94,736
Dec 29, 2025213.16213.16207.00209.17208.96-1.69%86,831
Dec 26, 2025215.78215.78210.86212.76212.55-1.47%74,591
Dec 24, 2025215.99218.50214.00215.93215.720.35%42,245
Dec 23, 2025218.67220.74214.00215.18214.97-1.80%102,606
Dec 22, 2025217.00223.14216.60219.12218.901.83%48,618
Dec 19, 2025213.92218.36213.92215.18214.970.26%96,163
Dec 18, 2025208.55217.70206.00214.62214.414.31%97,426
Dec 17, 2025222.76223.37205.12205.75205.55-6.85%123,582
Dec 16, 2025226.88231.66220.04220.87220.65-3.33%119,814
Dec 15, 2025231.87233.83227.96228.48228.25-1.42%83,460
Dec 12, 2025234.04235.06228.27231.78231.550.12%91,076
Dec 11, 2025233.83238.00229.13231.50231.27-1.49%89,669
Dec 10, 2025225.03238.90225.03235.00234.774.06%102,552
Dec 9, 2025220.43226.13220.43225.83225.612.53%59,818
Dec 8, 2025217.57220.26215.31220.26220.041.38%60,633
Dec 5, 2025218.77219.76214.75217.27217.050.03%70,713
Dec 4, 2025214.90219.99213.81217.21216.991.33%64,496
Dec 3, 2025210.77216.48205.00214.35214.142.11%99,757
Dec 2, 2025204.99213.42204.99209.93209.722.76%67,674
Dec 1, 2025201.30207.20200.62204.30204.10-0.46%52,538
Nov 28, 2025202.00205.25202.00205.25205.050.15%21,328
Nov 26, 2025209.48209.48202.10204.94204.740.73%56,490
Nov 25, 2025191.88203.47191.42203.46203.264.24%91,822
Nov 24, 2025193.69196.48189.67195.18194.992.91%84,785
Nov 21, 2025185.09194.19184.02189.67189.481.83%69,018
Nov 20, 2025197.27199.00184.03186.26186.08-3.58%88,262
Nov 19, 2025194.19198.06192.11193.18192.990.61%31,709
Nov 18, 2025192.00196.90192.00192.00191.810.22%84,809
Nov 17, 2025205.00206.33191.16191.57191.38-6.49%55,386
Nov 14, 2025197.45208.87195.01204.86204.661.45%103,529
Nov 13, 2025206.40208.71201.00201.94201.73-2.84%106,283
Nov 12, 2025207.88211.40205.59207.84207.630.74%50,433
Nov 11, 2025212.91215.00204.84206.31206.11-3.73%108,597
Nov 10, 2025214.32218.23209.10214.30214.092.21%90,498
Nov 7, 2025205.17211.20199.36209.66209.450.80%72,422
Nov 6, 2025212.00214.80204.00207.99207.78-1.82%80,015
Nov 5, 2025211.61216.29209.80211.85211.640.43%56,395
Nov 4, 2025208.56215.69207.00210.94210.73-0.18%89,564
Nov 3, 2025214.54217.58208.91211.31211.10-0.38%158,354
Oct 31, 2025222.28225.00211.34212.11211.90-3.21%131,691
Oct 30, 2025238.41245.99215.00219.15218.93-6.72%189,116
Oct 29, 2025228.98238.94227.51234.95234.722.69%137,474
Oct 28, 2025228.70232.89223.02228.79228.560.09%128,259
Oct 27, 2025238.55238.55225.77228.58228.35-3.91%67,277
Oct 24, 2025236.62241.00235.66237.88237.641.70%61,174
Oct 23, 2025222.28235.70222.28233.91233.686.07%72,373
Oct 22, 2025231.18232.00216.00220.52220.30-4.79%98,585
Oct 21, 2025233.01235.03227.41231.61231.38-0.38%50,709
Oct 20, 2025235.25235.90229.62232.50232.273.06%125,222
Oct 17, 2025224.28228.41218.56225.60225.38-0.80%92,805
Oct 16, 2025241.23242.49224.62227.43227.20-5.16%198,813
Oct 15, 2025223.39240.13220.40239.80239.569.38%163,656
Oct 14, 2025211.75221.09208.28219.23219.012.67%104,026
Oct 13, 2025207.13214.32205.00213.52213.314.46%84,004