Skip to main content
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
355.98
+2.52 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
356.50
+0.52 (0.15%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026349.99357.50344.68356.98356.981.00%128,509
Apr 27, 2026352.53354.53342.80353.46353.460.65%129,456
Apr 24, 2026330.90352.37327.41351.17351.176.80%203,753
Apr 23, 2026331.75344.34326.83328.80328.80-0.08%165,345
Apr 22, 2026325.00333.48320.16329.05329.052.34%208,637
Apr 21, 2026321.00335.15316.76321.53321.530.16%167,463
Apr 20, 2026313.19322.08313.19321.01321.010.76%209,413
Apr 17, 2026304.00322.44302.36318.60318.606.73%182,011
Apr 16, 2026312.79314.31289.89298.51298.51-4.68%153,886
Apr 15, 2026320.02320.10306.61313.17313.17-2.39%176,618
Apr 14, 2026312.47324.55309.81320.85320.852.96%160,475
Apr 13, 2026309.55313.90308.89311.62311.62-0.11%97,909
Apr 10, 2026320.26324.00308.62311.97311.97-2.13%104,894
Apr 9, 2026302.60323.98302.60318.76318.765.15%127,950
Apr 8, 2026298.35308.49297.03303.16303.167.12%350,600
Apr 7, 2026285.94288.97266.26283.00283.00-3.12%209,606
Apr 6, 2026302.32303.85281.57292.10292.10-3.53%355,590
Apr 2, 2026281.92305.00280.00302.78302.783.90%161,140
Apr 1, 2026270.75293.60270.75291.42291.427.63%181,493
Mar 31, 2026267.46276.44265.01270.75270.542.65%132,879
Mar 30, 2026276.07276.75259.80263.77263.57-4.39%182,803
Mar 27, 2026270.81279.23270.81275.88275.671.17%195,724
Mar 26, 2026272.41278.56268.15272.70272.49-1.40%226,942
Mar 25, 2026280.12280.12271.15276.56276.350.06%207,397
Mar 24, 2026272.26283.87272.26276.39276.180.74%282,106
Mar 23, 2026268.00285.99268.00274.36274.154.28%79,387
Mar 20, 2026261.55265.67254.65263.09262.890.16%204,398
Mar 19, 2026252.99264.66251.02262.68262.482.53%109,108
Mar 18, 2026253.55263.72253.55256.19255.991.04%60,666
Mar 17, 2026249.86259.25249.86253.55253.351.48%59,446
Mar 16, 2026267.10268.88241.01249.86249.67-4.51%251,035
Mar 13, 2026265.99271.69257.86261.65261.450.31%188,098
Mar 12, 2026260.05267.39257.04260.84260.64-2.39%171,247
Mar 11, 2026265.00275.00255.70267.23267.020.80%181,410
Mar 10, 2026243.66271.30243.66265.12264.918.98%236,424
Mar 9, 2026229.22246.16222.99243.27243.083.20%164,703
Mar 6, 2026240.48245.78231.81235.72235.54-5.34%89,714
Mar 5, 2026245.00256.20223.00249.03248.84-2.57%195,117
Mar 4, 2026254.09257.21248.10255.59255.391.75%134,543
Mar 3, 2026249.83255.28243.59251.19251.00-2.94%125,741
Mar 2, 2026250.29259.35245.59258.80258.602.03%181,468
Feb 27, 2026257.00257.00248.97253.65253.45-2.56%169,916
Feb 26, 2026259.61260.73249.93260.32260.12-0.45%67,705
Feb 25, 2026262.77267.49259.79261.49261.290.84%122,561
Feb 24, 2026255.00260.51254.15259.31259.111.69%90,239
Feb 23, 2026262.62264.04251.27255.00254.80-2.90%112,934
Feb 20, 2026256.48265.61255.00262.62262.420.93%123,668
Feb 19, 2026251.03262.15250.74260.20260.003.24%128,729
Feb 18, 2026275.00276.12246.17252.03251.83-7.76%120,116
Feb 17, 2026273.01277.79270.68273.24273.03-2.07%155,179
Feb 13, 2026272.04280.80268.52279.02278.802.77%81,595
Feb 12, 2026282.86287.97269.01271.50271.29-2.73%79,175
Feb 11, 2026277.56280.60274.26279.13278.912.77%67,892
Feb 10, 2026272.66276.60270.20271.60271.39-0.93%152,581
Feb 9, 2026280.61281.29274.02274.16273.95-2.23%57,764
Feb 6, 2026268.69282.15268.69280.41280.195.96%152,441
Feb 5, 2026257.92265.96255.00264.63264.421.58%187,153
Feb 4, 2026272.57281.05246.21260.51260.31-3.51%215,614
Feb 3, 2026261.14271.40259.78269.98269.773.81%138,689
Feb 2, 2026250.80261.77250.80260.07259.873.64%71,372
Jan 30, 2026252.98257.31248.18250.94250.75-2.40%197,565
Jan 29, 2026249.71260.69245.82257.10256.903.63%170,954
Jan 28, 2026243.47253.31237.34248.09247.902.94%123,719
Jan 27, 2026240.35241.16233.10241.01240.820.04%109,396
Jan 26, 2026238.08246.85236.26240.92240.731.62%122,199
Jan 23, 2026247.68247.68235.89237.08236.90-5.33%104,788
Jan 22, 2026245.30251.67245.06250.43250.242.35%78,364
Jan 21, 2026242.64245.02235.06244.67244.482.25%72,319
Jan 20, 2026240.71246.59238.98239.29239.10-3.13%68,629
Jan 16, 2026248.35250.03242.21247.02246.83-0.47%96,931
Jan 15, 2026241.43248.51241.43248.18247.992.31%75,967
Jan 14, 2026240.13244.19227.62242.57242.381.14%119,031
Jan 13, 2026244.02248.90237.79239.84239.65-1.32%77,520
Jan 12, 2026232.40246.37232.40243.05242.863.93%145,938
Jan 9, 2026235.68236.91232.24233.85233.67-0.39%88,371
Jan 8, 2026231.51236.69224.43234.77234.591.17%112,636
Jan 7, 2026232.85234.00227.45232.05231.87-0.14%98,007
Jan 6, 2026224.43232.58212.86232.39232.203.09%111,766
Jan 5, 2026212.32229.90212.32225.41225.246.36%131,622
Jan 2, 2026209.52212.19207.57211.93211.562.53%113,638
Dec 31, 2025210.44210.44206.34206.71206.35-1.67%73,273
Dec 30, 2025209.17210.63207.90210.21209.840.50%94,736
Dec 29, 2025213.16213.16207.00209.17208.80-1.69%86,831
Dec 26, 2025215.78215.78210.86212.76212.38-1.47%74,591
Dec 24, 2025215.99218.50214.00215.93215.550.35%42,245
Dec 23, 2025218.67220.74214.00215.18214.80-1.80%102,606
Dec 22, 2025217.00223.14216.60219.12218.731.83%48,618
Dec 19, 2025213.92218.36213.92215.18214.800.26%96,163
Dec 18, 2025208.55217.70206.00214.62214.244.31%97,426
Dec 17, 2025222.76223.37205.12205.75205.39-6.85%123,582
Dec 16, 2025226.88231.66220.04220.87220.48-3.33%119,814
Dec 15, 2025231.87233.83227.96228.48228.08-1.42%83,460
Dec 12, 2025234.04235.06228.27231.78231.370.12%91,076
Dec 11, 2025233.83238.00229.13231.50231.09-1.49%89,669
Dec 10, 2025225.03238.90225.03235.00234.594.06%102,552
Dec 9, 2025220.43226.13220.43225.83225.432.53%59,818
Dec 8, 2025217.57220.26215.31220.26219.871.38%60,633
Dec 5, 2025218.77219.76214.75217.27216.890.03%70,713
Dec 4, 2025214.90219.99213.81217.21216.831.33%64,496
Dec 3, 2025210.77216.48205.00214.35213.972.11%99,757