Skip to main content
Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
191.58
+5.68 (3.06%)
At close: Mar 9, 2026, 4:00 PM EDT
192.51
+0.93 (0.49%)
After-hours: Mar 9, 2026, 5:34 PM EDT

Plexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026181.63193.51180.00192.35-3.47%291,977
Mar 6, 2026183.98188.40180.09185.90185.90-2.85%301,020
Mar 5, 2026194.53200.34187.14191.35191.35-3.34%244,677
Mar 4, 2026196.42201.00192.85197.97197.972.09%406,158
Mar 3, 2026188.97197.70187.08193.91193.91-0.58%347,917
Mar 2, 2026189.42200.05186.00195.05195.050.47%562,775
Feb 27, 2026195.59197.02191.62194.13194.13-2.45%278,278
Feb 26, 2026206.43206.43196.01199.00199.00-2.49%218,545
Feb 25, 2026204.90207.18202.41204.09204.090.05%238,802
Feb 24, 2026199.60208.09198.35203.99203.993.26%203,830
Feb 23, 2026198.62201.68194.43197.55197.55-0.46%210,663
Feb 20, 2026196.50203.06194.39198.46198.460.96%229,966
Feb 19, 2026197.20199.73191.95196.57196.57-0.33%249,969
Feb 18, 2026196.33202.88192.65197.22197.220.65%490,858
Feb 17, 2026200.28201.50195.60195.95195.95-2.65%391,848
Feb 13, 2026200.93205.94198.63201.28201.281.11%318,405
Feb 12, 2026205.96209.03198.91199.08199.08-2.65%363,103
Feb 11, 2026209.93211.49203.62204.50204.50-0.73%294,482
Feb 10, 2026209.00211.81205.60206.00206.00-1.13%386,415
Feb 9, 2026205.94211.84204.19208.36208.361.04%387,165
Feb 6, 2026204.86208.87197.80206.22206.222.56%503,420
Feb 5, 2026196.28203.59193.97201.07201.072.44%463,489
Feb 4, 2026204.09207.06193.49196.28196.28-3.68%700,113
Feb 3, 2026204.01208.92196.80203.78203.78-0.58%434,730
Feb 2, 2026195.70207.01195.23204.96204.962.82%313,827
Jan 30, 2026198.87208.36197.68199.33199.330.88%603,328
Jan 29, 2026179.50198.76179.50197.60197.609.26%859,485
Jan 28, 2026176.13181.97173.75180.85180.854.23%502,542
Jan 27, 2026175.48176.40172.80173.51173.51-1.35%296,426
Jan 26, 2026174.36177.97172.97175.89175.891.07%220,804
Jan 23, 2026180.15180.51171.73174.02174.02-3.99%447,266
Jan 22, 2026184.28185.30175.73181.26181.26-0.10%321,296
Jan 21, 2026178.68184.45175.52181.45181.453.18%478,688
Jan 20, 2026176.90180.36175.00175.85175.85-3.01%241,065
Jan 16, 2026180.28181.88175.22181.30181.300.87%256,238
Jan 15, 2026177.59186.47177.59179.73179.732.59%558,531
Jan 14, 2026172.99176.92171.21175.19175.191.65%363,857
Jan 13, 2026161.35172.51161.35172.35172.357.47%390,131
Jan 12, 2026156.76160.78156.28160.37160.371.68%160,719
Jan 9, 2026154.98158.10154.56157.72157.721.74%138,623
Jan 8, 2026153.97156.32152.14155.02155.02-0.03%139,503
Jan 7, 2026157.66158.18153.66155.07155.07-1.31%115,283
Jan 6, 2026152.38157.42149.73157.13157.132.26%187,008
Jan 5, 2026152.42157.63152.42153.65153.650.93%179,139
Jan 2, 2026147.23152.82147.23152.23152.233.56%159,597
Dec 31, 2025149.40150.48146.81147.00147.00-1.72%126,081
Dec 30, 2025151.06151.37147.62149.58149.58-1.13%89,259
Dec 29, 2025153.42154.47151.03151.29151.29-1.90%94,335
Dec 26, 2025154.74155.07153.39154.22154.220.14%75,099
Dec 24, 2025154.45155.04153.92154.00154.000.14%68,225
Dec 23, 2025152.89154.49151.94153.79153.790.29%105,447
Dec 22, 2025154.50156.41152.37153.35153.350.04%213,696
Dec 19, 2025150.72154.80150.72153.29153.291.41%477,327
Dec 18, 2025152.34153.10149.56151.16151.161.22%237,291
Dec 17, 2025155.50157.57147.43149.34149.34-3.10%246,067
Dec 16, 2025158.56162.43152.43154.12154.12-3.51%219,273
Dec 15, 2025159.92162.63158.80159.72159.72-0.12%218,854
Dec 12, 2025166.24166.50159.86159.91159.91-4.18%261,267
Dec 11, 2025163.61166.91160.97166.89166.891.85%286,103
Dec 10, 2025154.33165.88154.16163.86163.865.49%290,418
Dec 9, 2025152.02156.27151.89155.33155.331.80%196,103
Dec 8, 2025152.09154.31151.22152.58152.581.47%160,119
Dec 5, 2025148.82151.61147.51150.37150.370.85%140,425
Dec 4, 2025148.21151.86144.08149.11149.110.54%162,550
Dec 3, 2025145.41149.36143.33148.31148.311.99%169,386
Dec 2, 2025144.25147.05142.85145.41145.412.09%199,835
Dec 1, 2025141.77143.38141.26142.43142.43-0.36%135,178
Nov 28, 2025143.47144.27142.32142.95142.95-0.63%86,118
Nov 26, 2025141.70145.45141.70143.85143.850.87%328,420
Nov 25, 2025138.71144.43138.71142.61142.613.17%175,372
Nov 24, 2025138.49141.50136.57138.23138.23-0.17%254,680
Nov 21, 2025133.41139.52132.03138.46138.464.31%160,719
Nov 20, 2025140.95142.35132.40132.74132.74-4.28%139,001
Nov 19, 2025136.58140.63136.14138.68138.681.17%183,023
Nov 18, 2025136.90139.26135.13137.08137.08-0.46%128,843
Nov 17, 2025139.38140.05135.48137.72137.72-1.89%161,642
Nov 14, 2025136.29141.02134.48140.37140.370.51%174,624
Nov 13, 2025144.60145.47138.33139.66139.66-4.50%134,535
Nov 12, 2025143.76147.57143.76146.24146.241.68%171,056
Nov 11, 2025145.40145.65142.40143.82143.82-1.48%84,615
Nov 10, 2025145.46146.65144.85145.98145.981.90%135,438
Nov 7, 2025143.40144.00141.07143.26143.26-0.17%163,967
Nov 6, 2025145.63145.63142.12143.50143.50-1.36%185,930
Nov 5, 2025140.68146.59139.25145.48145.484.29%121,688
Nov 4, 2025141.78144.05139.00139.49139.49-2.81%195,924
Nov 3, 2025139.12143.56137.88143.53143.532.59%179,584
Oct 31, 2025139.83141.24137.67139.90139.90-0.84%151,277
Oct 30, 2025139.18144.31139.18141.08141.081.15%196,801
Oct 29, 2025143.35144.70138.34139.47139.47-2.93%259,918
Oct 28, 2025143.29144.94140.50143.68143.680.29%134,839
Oct 27, 2025144.25145.86142.60143.27143.27-0.45%128,801
Oct 24, 2025149.38150.73142.81143.92143.92-3.96%220,282
Oct 23, 2025146.74151.35142.85149.86149.862.57%294,588
Oct 22, 2025150.65151.20145.37146.10146.10-2.81%261,043
Oct 21, 2025150.85152.70149.87150.33150.33-0.55%156,692
Oct 20, 2025150.68151.73149.33151.16151.161.78%97,134
Oct 17, 2025149.09151.01147.86148.52148.52-1.20%118,737
Oct 16, 2025150.96151.77148.74150.32150.320.05%152,196
Oct 15, 2025142.84150.66142.00150.25150.257.37%278,785
Oct 14, 2025135.65140.68135.29139.94139.941.36%120,198