Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
217.27
+0.06 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
217.00
-0.27 (-0.12%)
After-hours: Dec 5, 2025, 6:14 PM EST
PLPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.77 | 219.76 | 214.75 | 217.27 | 217.27 | 0.03% | 70,676 |
| Dec 4, 2025 | 214.90 | 219.99 | 213.81 | 217.21 | 217.21 | 1.33% | 64,493 |
| Dec 3, 2025 | 210.77 | 216.48 | 205.00 | 214.35 | 214.35 | 2.11% | 99,678 |
| Dec 2, 2025 | 204.99 | 213.42 | 204.99 | 209.93 | 209.93 | 2.76% | 67,674 |
| Dec 1, 2025 | 201.30 | 207.20 | 200.62 | 204.30 | 204.30 | -0.46% | 52,388 |
| Nov 28, 2025 | 202.00 | 205.25 | 202.00 | 205.25 | 205.25 | 0.15% | 21,320 |
| Nov 26, 2025 | 209.48 | 209.48 | 202.10 | 204.94 | 204.94 | 0.73% | 56,489 |
| Nov 25, 2025 | 191.88 | 203.47 | 191.42 | 203.46 | 203.46 | 4.24% | 90,881 |
| Nov 24, 2025 | 193.69 | 196.48 | 189.67 | 195.18 | 195.18 | 2.91% | 84,707 |
| Nov 21, 2025 | 185.09 | 194.19 | 184.02 | 189.67 | 189.67 | 1.83% | 68,811 |
| Nov 20, 2025 | 197.27 | 199.00 | 184.03 | 186.26 | 186.26 | -3.58% | 87,559 |
| Nov 19, 2025 | 194.19 | 198.06 | 192.11 | 193.18 | 193.18 | 0.61% | 31,709 |
| Nov 18, 2025 | 192.00 | 196.90 | 192.00 | 192.00 | 192.00 | 0.22% | 84,809 |
| Nov 17, 2025 | 205.00 | 206.33 | 191.16 | 191.57 | 191.57 | -6.49% | 55,386 |
| Nov 14, 2025 | 197.45 | 208.87 | 195.01 | 204.86 | 204.86 | 1.45% | 103,529 |
| Nov 13, 2025 | 206.40 | 208.71 | 201.00 | 201.94 | 201.94 | -2.84% | 106,283 |
| Nov 12, 2025 | 207.88 | 211.40 | 205.59 | 207.84 | 207.84 | 0.74% | 50,433 |
| Nov 11, 2025 | 212.91 | 215.00 | 204.84 | 206.31 | 206.31 | -3.73% | 108,597 |
| Nov 10, 2025 | 214.32 | 218.23 | 209.10 | 214.30 | 214.30 | 2.21% | 90,498 |
| Nov 7, 2025 | 205.17 | 211.20 | 199.36 | 209.66 | 209.66 | 0.80% | 72,422 |
| Nov 6, 2025 | 212.00 | 214.80 | 204.00 | 207.99 | 207.99 | -1.82% | 80,015 |
| Nov 5, 2025 | 211.61 | 216.29 | 209.80 | 211.85 | 211.85 | 0.43% | 56,395 |
| Nov 4, 2025 | 208.56 | 215.69 | 207.00 | 210.94 | 210.94 | -0.18% | 89,564 |
| Nov 3, 2025 | 214.54 | 217.58 | 208.91 | 211.31 | 211.31 | -0.38% | 158,354 |
| Oct 31, 2025 | 222.28 | 225.00 | 211.34 | 212.11 | 212.11 | -3.21% | 131,691 |
| Oct 30, 2025 | 238.41 | 245.99 | 215.00 | 219.15 | 219.15 | -6.72% | 189,116 |
| Oct 29, 2025 | 228.98 | 238.94 | 227.51 | 234.95 | 234.95 | 2.69% | 137,474 |
| Oct 28, 2025 | 228.70 | 232.89 | 223.02 | 228.79 | 228.79 | 0.09% | 128,259 |
| Oct 27, 2025 | 238.55 | 238.55 | 225.77 | 228.58 | 228.58 | -3.91% | 67,277 |
| Oct 24, 2025 | 236.62 | 241.00 | 235.66 | 237.88 | 237.88 | 1.70% | 61,174 |
| Oct 23, 2025 | 222.28 | 235.70 | 222.28 | 233.91 | 233.91 | 6.07% | 72,373 |
| Oct 22, 2025 | 231.18 | 232.00 | 216.00 | 220.52 | 220.52 | -4.79% | 98,585 |
| Oct 21, 2025 | 233.01 | 235.03 | 227.41 | 231.61 | 231.61 | -0.38% | 50,709 |
| Oct 20, 2025 | 235.25 | 235.90 | 229.62 | 232.50 | 232.50 | 3.06% | 125,222 |
| Oct 17, 2025 | 224.28 | 228.41 | 218.56 | 225.60 | 225.60 | -0.80% | 92,805 |
| Oct 16, 2025 | 241.23 | 242.49 | 224.62 | 227.43 | 227.43 | -5.16% | 198,813 |
| Oct 15, 2025 | 223.39 | 240.13 | 220.40 | 239.80 | 239.80 | 9.38% | 163,656 |
| Oct 14, 2025 | 211.75 | 221.09 | 208.28 | 219.23 | 219.23 | 2.67% | 104,026 |
| Oct 13, 2025 | 207.13 | 214.32 | 205.00 | 213.52 | 213.52 | 4.46% | 84,004 |
| Oct 10, 2025 | 214.72 | 217.18 | 203.07 | 204.40 | 204.40 | -0.74% | 178,169 |
| Oct 9, 2025 | 203.34 | 209.00 | 198.43 | 205.93 | 205.93 | 2.74% | 153,448 |
| Oct 8, 2025 | 190.01 | 202.66 | 188.84 | 200.43 | 200.43 | 5.84% | 183,483 |
| Oct 7, 2025 | 196.92 | 198.89 | 187.54 | 189.37 | 189.37 | -4.14% | 120,335 |
| Oct 6, 2025 | 200.29 | 204.23 | 196.77 | 197.55 | 197.55 | -1.10% | 169,592 |
| Oct 3, 2025 | 198.72 | 203.92 | 197.47 | 199.75 | 199.75 | 0.32% | 68,445 |
| Oct 2, 2025 | 199.00 | 201.98 | 197.32 | 199.12 | 199.12 | -0.85% | 141,985 |
| Oct 1, 2025 | 194.97 | 201.28 | 193.31 | 200.83 | 200.83 | 2.39% | 98,882 |
| Sep 30, 2025 | 194.98 | 198.90 | 190.51 | 196.15 | 195.95 | 0.31% | 115,710 |
| Sep 29, 2025 | 200.55 | 202.08 | 195.11 | 195.55 | 195.35 | -1.91% | 72,150 |
| Sep 26, 2025 | 198.21 | 200.99 | 194.38 | 199.36 | 199.16 | 0.42% | 95,097 |
| Sep 25, 2025 | 196.30 | 199.90 | 192.00 | 198.53 | 198.33 | -0.03% | 83,071 |
| Sep 24, 2025 | 200.60 | 202.99 | 192.32 | 198.59 | 198.39 | -1.15% | 87,227 |
| Sep 23, 2025 | 207.30 | 208.99 | 200.54 | 200.90 | 200.69 | -2.63% | 84,810 |
| Sep 22, 2025 | 201.66 | 206.92 | 199.88 | 206.33 | 206.12 | 2.25% | 75,023 |
| Sep 19, 2025 | 207.08 | 207.08 | 200.78 | 201.79 | 201.58 | -2.06% | 86,855 |
| Sep 18, 2025 | 201.92 | 207.02 | 200.99 | 206.03 | 205.82 | 2.61% | 51,601 |
| Sep 17, 2025 | 198.31 | 205.33 | 197.20 | 200.80 | 200.59 | 1.59% | 85,227 |
| Sep 16, 2025 | 199.08 | 200.50 | 194.43 | 197.66 | 197.46 | -1.35% | 72,096 |
| Sep 15, 2025 | 199.88 | 203.00 | 197.41 | 200.37 | 200.17 | 0.82% | 101,750 |
| Sep 12, 2025 | 197.53 | 199.13 | 196.31 | 198.75 | 198.55 | 0.07% | 41,553 |
| Sep 11, 2025 | 193.01 | 199.27 | 193.01 | 198.62 | 198.42 | 2.61% | 66,465 |
| Sep 10, 2025 | 189.28 | 194.25 | 186.12 | 193.57 | 193.37 | 2.66% | 61,662 |
| Sep 9, 2025 | 192.47 | 193.50 | 187.29 | 188.55 | 188.36 | -2.07% | 28,999 |
| Sep 8, 2025 | 192.56 | 194.46 | 190.94 | 192.54 | 192.34 | 0.21% | 48,758 |
| Sep 5, 2025 | 192.84 | 195.10 | 187.80 | 192.13 | 191.93 | 0.41% | 48,422 |
| Sep 4, 2025 | 189.30 | 191.70 | 186.75 | 191.34 | 191.14 | 0.90% | 72,092 |
| Sep 3, 2025 | 187.05 | 190.30 | 186.79 | 189.64 | 189.45 | 0.92% | 105,642 |
| Sep 2, 2025 | 189.13 | 190.00 | 187.11 | 187.92 | 187.73 | -1.65% | 42,256 |
| Aug 29, 2025 | 196.60 | 196.60 | 189.80 | 191.07 | 190.88 | -3.25% | 79,105 |
| Aug 28, 2025 | 191.85 | 197.56 | 190.12 | 197.49 | 197.29 | 3.54% | 112,437 |
| Aug 27, 2025 | 195.35 | 195.97 | 190.55 | 190.73 | 190.54 | -1.91% | 57,318 |
| Aug 26, 2025 | 190.22 | 195.06 | 190.12 | 194.45 | 194.25 | 1.78% | 68,355 |
| Aug 25, 2025 | 193.00 | 195.15 | 190.07 | 191.04 | 190.85 | -1.22% | 61,882 |
| Aug 22, 2025 | 186.06 | 193.60 | 184.50 | 193.39 | 193.19 | 4.78% | 43,114 |
| Aug 21, 2025 | 178.07 | 184.89 | 178.07 | 184.57 | 184.38 | 2.55% | 58,368 |
| Aug 20, 2025 | 180.75 | 180.91 | 177.18 | 179.98 | 179.80 | -0.21% | 36,575 |
| Aug 19, 2025 | 180.69 | 182.48 | 178.66 | 180.36 | 180.18 | -0.11% | 46,039 |
| Aug 18, 2025 | 178.35 | 182.50 | 177.00 | 180.56 | 180.38 | 1.55% | 36,204 |
| Aug 15, 2025 | 183.90 | 183.90 | 172.11 | 177.80 | 177.62 | -3.19% | 69,615 |
| Aug 14, 2025 | 172.19 | 184.61 | 172.11 | 183.66 | 183.47 | 4.17% | 52,855 |
| Aug 13, 2025 | 170.67 | 176.40 | 170.52 | 176.30 | 176.12 | 2.50% | 37,883 |
| Aug 12, 2025 | 163.92 | 172.00 | 161.87 | 172.00 | 171.82 | 6.30% | 38,338 |
| Aug 11, 2025 | 160.07 | 162.63 | 158.97 | 161.80 | 161.64 | 1.68% | 24,735 |
| Aug 8, 2025 | 155.64 | 159.31 | 155.64 | 159.12 | 158.96 | 3.03% | 20,178 |
| Aug 7, 2025 | 156.89 | 158.06 | 153.22 | 154.44 | 154.28 | -1.30% | 26,060 |
| Aug 6, 2025 | 152.80 | 156.77 | 151.11 | 156.48 | 156.32 | 1.66% | 31,265 |
| Aug 5, 2025 | 154.86 | 155.00 | 148.05 | 153.92 | 153.76 | 0.02% | 33,841 |
| Aug 4, 2025 | 148.97 | 154.24 | 148.37 | 153.89 | 153.73 | 3.42% | 57,011 |
| Aug 1, 2025 | 151.07 | 152.42 | 145.55 | 148.80 | 148.65 | -3.58% | 49,514 |
| Jul 31, 2025 | 153.08 | 157.37 | 147.91 | 154.33 | 154.17 | 9.77% | 82,358 |
| Jul 30, 2025 | 144.20 | 145.21 | 139.53 | 140.59 | 140.45 | -1.60% | 68,954 |
| Jul 29, 2025 | 143.58 | 144.29 | 141.24 | 142.88 | 142.73 | 0.49% | 42,271 |
| Jul 28, 2025 | 141.38 | 142.89 | 140.11 | 142.18 | 142.04 | 0.67% | 39,170 |
| Jul 25, 2025 | 143.14 | 143.79 | 139.04 | 141.24 | 141.10 | -0.39% | 33,824 |
| Jul 24, 2025 | 146.02 | 146.02 | 141.40 | 141.79 | 141.65 | -2.90% | 38,157 |
| Jul 23, 2025 | 144.94 | 147.65 | 144.52 | 146.02 | 145.87 | 1.54% | 48,470 |
| Jul 22, 2025 | 144.60 | 146.42 | 143.81 | 143.81 | 143.66 | -0.93% | 69,238 |
| Jul 21, 2025 | 149.72 | 150.25 | 144.54 | 145.16 | 145.01 | -2.39% | 86,095 |
| Jul 18, 2025 | 155.01 | 155.01 | 148.56 | 148.72 | 148.57 | -2.93% | 72,482 |
| Jul 17, 2025 | 157.77 | 160.00 | 153.19 | 153.21 | 153.05 | -2.21% | 69,280 |