Skip to main content
Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
395.66
-9.34 (-2.31%)
At close: Jun 26, 2026, 4:00 PM EDT
395.69
+0.03 (0.01%)
After-hours: Jun 26, 2026, 7:38 PM EDT

PLPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026397.48406.60390.00395.66395.66-2.31%191,678
Jun 25, 2026393.89407.25384.45405.00405.005.38%132,278
Jun 24, 2026383.47392.90380.02384.31384.310.22%72,134
Jun 23, 2026385.02396.30368.19383.47383.47-4.43%88,295
Jun 22, 2026389.02402.40388.00401.24401.244.42%85,079
Jun 18, 2026373.55386.10373.55384.27384.275.49%90,538
Jun 17, 2026373.98384.94362.62364.28364.28-1.83%103,275
Jun 16, 2026382.75387.52369.65371.06371.06-2.39%82,548
Jun 15, 2026388.00394.93375.83380.16380.161.26%92,163
Jun 12, 2026379.39388.26374.64375.42375.42-0.28%98,366
Jun 11, 2026360.11381.88360.11376.47376.476.90%89,284
Jun 10, 2026372.33378.00350.76352.16352.16-4.83%115,117
Jun 9, 2026381.19384.34349.49370.03370.03-0.85%104,487
Jun 8, 2026372.82375.93365.20373.19373.192.80%73,033
Jun 5, 2026373.97379.53359.82363.02363.02-3.53%133,154
Jun 4, 2026368.44380.55360.01376.30376.30-0.49%116,346
Jun 3, 2026387.35393.64375.00378.15378.15-2.47%174,916
Jun 2, 2026379.62397.34379.62387.72387.723.05%60,677
Jun 1, 2026363.45378.81360.61376.25376.251.74%67,135
May 29, 2026376.37379.89361.17369.82369.82-1.90%78,504
May 28, 2026378.16386.90364.42376.98376.98-0.81%135,795
May 27, 2026381.57386.00370.00380.05380.050.84%81,044
May 26, 2026361.52378.56361.52376.89376.895.33%82,301
May 22, 2026343.58358.43339.63357.82357.824.90%101,012
May 21, 2026336.76345.30332.25341.11341.111.15%77,475
May 20, 2026334.49341.78329.01337.23337.232.40%59,490
May 19, 2026327.80337.85322.50329.33329.33-1.82%117,415
May 18, 2026348.00348.00328.17335.43335.43-3.46%99,719
May 15, 2026344.89350.01338.30347.44347.44-1.87%126,264
May 14, 2026347.65357.79343.08354.07354.072.00%130,770
May 13, 2026348.85351.40338.22347.12347.120.84%65,208
May 12, 2026355.52355.52334.72344.24344.24-3.57%56,569
May 11, 2026346.46365.38340.49356.98356.983.10%68,597
May 8, 2026350.07356.97342.78346.25346.250.28%78,014
May 7, 2026366.68368.87344.86345.28345.28-5.68%100,790
May 6, 2026362.50371.80355.00366.09366.092.07%151,390
May 5, 2026314.41360.99314.29358.66358.6615.79%200,172
May 4, 2026337.78341.05306.91309.76309.76-7.18%155,629
May 1, 2026333.35343.65321.40333.73333.730.45%130,012
Apr 30, 2026342.35353.70320.35332.25332.25-1.49%142,752
Apr 29, 2026356.32365.60328.55337.29337.29-5.39%210,560
Apr 28, 2026349.99357.50344.68356.50356.500.86%128,524
Apr 27, 2026352.53354.53342.80353.46353.460.65%129,514
Apr 24, 2026330.90352.37327.41351.17351.176.80%208,054
Apr 23, 2026331.75344.34326.83328.80328.80-0.08%165,365
Apr 22, 2026325.00333.48320.16329.05329.052.34%209,078
Apr 21, 2026321.00335.15316.76321.53321.530.16%167,486
Apr 20, 2026313.19322.08313.19321.01321.010.76%209,420
Apr 17, 2026304.00322.44302.36318.60318.606.73%182,128
Apr 16, 2026312.79314.31289.89298.51298.51-4.68%153,897
Apr 15, 2026320.02320.10306.61313.17313.17-2.39%176,934
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, 2026270.75293.60270.75291.42291.427.72%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