Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
150.37
+1.26 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
Plexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.82 | 151.61 | 147.51 | 150.37 | 150.37 | 0.85% | 140,406 |
| Dec 4, 2025 | 148.21 | 151.86 | 144.08 | 149.11 | 149.11 | 0.54% | 162,525 |
| Dec 3, 2025 | 145.41 | 149.36 | 143.33 | 148.31 | 148.31 | 1.99% | 169,386 |
| Dec 2, 2025 | 144.25 | 147.05 | 142.85 | 145.41 | 145.41 | 2.09% | 199,835 |
| Dec 1, 2025 | 141.77 | 143.38 | 141.26 | 142.43 | 142.43 | -0.36% | 135,178 |
| Nov 28, 2025 | 143.47 | 144.27 | 142.32 | 142.95 | 142.95 | -0.63% | 86,097 |
| Nov 26, 2025 | 141.70 | 145.45 | 141.70 | 143.85 | 143.85 | 0.87% | 328,419 |
| Nov 25, 2025 | 138.71 | 144.43 | 138.71 | 142.61 | 142.61 | 3.17% | 175,372 |
| Nov 24, 2025 | 138.49 | 141.50 | 136.57 | 138.23 | 138.23 | -0.17% | 254,680 |
| Nov 21, 2025 | 133.41 | 139.52 | 132.03 | 138.46 | 138.46 | 4.31% | 160,719 |
| Nov 20, 2025 | 140.95 | 142.35 | 132.40 | 132.74 | 132.74 | -4.28% | 139,001 |
| Nov 19, 2025 | 136.58 | 140.63 | 136.14 | 138.68 | 138.68 | 1.17% | 183,023 |
| Nov 18, 2025 | 136.90 | 139.26 | 135.13 | 137.08 | 137.08 | -0.46% | 128,843 |
| Nov 17, 2025 | 139.38 | 140.05 | 135.48 | 137.72 | 137.72 | -1.89% | 161,642 |
| Nov 14, 2025 | 136.29 | 141.02 | 134.48 | 140.37 | 140.37 | 0.51% | 174,624 |
| Nov 13, 2025 | 144.60 | 145.47 | 138.33 | 139.66 | 139.66 | -4.50% | 134,535 |
| Nov 12, 2025 | 143.76 | 147.57 | 143.76 | 146.24 | 146.24 | 1.68% | 171,056 |
| Nov 11, 2025 | 145.40 | 145.65 | 142.40 | 143.82 | 143.82 | -1.48% | 84,615 |
| Nov 10, 2025 | 145.46 | 146.65 | 144.85 | 145.98 | 145.98 | 1.90% | 135,438 |
| Nov 7, 2025 | 143.40 | 144.00 | 141.07 | 143.26 | 143.26 | -0.17% | 163,967 |
| Nov 6, 2025 | 145.63 | 145.63 | 142.12 | 143.50 | 143.50 | -1.36% | 185,930 |
| Nov 5, 2025 | 140.68 | 146.59 | 139.25 | 145.48 | 145.48 | 4.29% | 121,688 |
| Nov 4, 2025 | 141.78 | 144.05 | 139.00 | 139.49 | 139.49 | -2.81% | 195,924 |
| Nov 3, 2025 | 139.12 | 143.56 | 137.88 | 143.53 | 143.53 | 2.59% | 179,584 |
| Oct 31, 2025 | 139.83 | 141.24 | 137.67 | 139.90 | 139.90 | -0.84% | 151,277 |
| Oct 30, 2025 | 139.18 | 144.31 | 139.18 | 141.08 | 141.08 | 1.15% | 196,801 |
| Oct 29, 2025 | 143.35 | 144.70 | 138.34 | 139.47 | 139.47 | -2.93% | 259,918 |
| Oct 28, 2025 | 143.29 | 144.94 | 140.50 | 143.68 | 143.68 | 0.29% | 134,839 |
| Oct 27, 2025 | 144.25 | 145.86 | 142.60 | 143.27 | 143.27 | -0.45% | 128,801 |
| Oct 24, 2025 | 149.38 | 150.73 | 142.81 | 143.92 | 143.92 | -3.96% | 220,282 |
| Oct 23, 2025 | 146.74 | 151.35 | 142.85 | 149.86 | 149.86 | 2.57% | 294,588 |
| Oct 22, 2025 | 150.65 | 151.20 | 145.37 | 146.10 | 146.10 | -2.81% | 261,043 |
| Oct 21, 2025 | 150.85 | 152.70 | 149.87 | 150.33 | 150.33 | -0.55% | 156,692 |
| Oct 20, 2025 | 150.68 | 151.73 | 149.33 | 151.16 | 151.16 | 1.78% | 97,134 |
| Oct 17, 2025 | 149.09 | 151.01 | 147.86 | 148.52 | 148.52 | -1.20% | 118,737 |
| Oct 16, 2025 | 150.96 | 151.77 | 148.74 | 150.32 | 150.32 | 0.05% | 152,196 |
| Oct 15, 2025 | 142.84 | 150.66 | 142.00 | 150.25 | 150.25 | 7.37% | 278,785 |
| Oct 14, 2025 | 135.65 | 140.68 | 135.29 | 139.94 | 139.94 | 1.36% | 120,198 |
| Oct 13, 2025 | 137.28 | 142.06 | 135.29 | 138.06 | 138.06 | 3.27% | 161,598 |
| Oct 10, 2025 | 147.23 | 147.29 | 133.09 | 133.69 | 133.69 | -9.21% | 389,634 |
| Oct 9, 2025 | 147.73 | 148.84 | 145.05 | 147.25 | 147.25 | -0.02% | 197,589 |
| Oct 8, 2025 | 144.81 | 148.13 | 144.17 | 147.28 | 147.28 | 2.01% | 127,850 |
| Oct 7, 2025 | 149.70 | 150.15 | 143.77 | 144.38 | 144.38 | -3.00% | 179,585 |
| Oct 6, 2025 | 147.00 | 150.81 | 145.61 | 148.85 | 148.85 | 2.54% | 260,765 |
| Oct 3, 2025 | 147.64 | 149.26 | 145.00 | 145.16 | 145.16 | -1.40% | 208,657 |
| Oct 2, 2025 | 147.07 | 147.48 | 145.26 | 147.22 | 147.22 | 1.08% | 187,012 |
| Oct 1, 2025 | 143.70 | 146.37 | 142.70 | 145.65 | 145.65 | 0.66% | 225,216 |
| Sep 30, 2025 | 142.96 | 145.15 | 142.96 | 144.69 | 144.69 | 0.99% | 182,547 |
| Sep 29, 2025 | 143.72 | 144.51 | 141.10 | 143.27 | 143.27 | - | 223,402 |
| Sep 26, 2025 | 140.32 | 143.40 | 139.86 | 143.27 | 143.27 | 1.65% | 142,692 |
| Sep 25, 2025 | 142.20 | 143.16 | 138.45 | 140.94 | 140.94 | -1.93% | 253,285 |
| Sep 24, 2025 | 145.72 | 147.06 | 142.87 | 143.72 | 143.72 | -1.11% | 192,114 |
| Sep 23, 2025 | 144.40 | 146.45 | 143.80 | 145.34 | 145.34 | 1.20% | 271,307 |
| Sep 22, 2025 | 141.58 | 144.00 | 141.11 | 143.62 | 143.62 | 1.86% | 167,022 |
| Sep 19, 2025 | 142.93 | 142.93 | 138.88 | 141.00 | 141.00 | -1.23% | 707,178 |
| Sep 18, 2025 | 139.58 | 143.48 | 139.17 | 142.76 | 142.76 | 3.25% | 220,778 |
| Sep 17, 2025 | 137.90 | 140.12 | 136.81 | 138.26 | 138.26 | 0.47% | 223,786 |
| Sep 16, 2025 | 137.55 | 137.80 | 135.46 | 137.62 | 137.62 | 0.08% | 160,213 |
| Sep 15, 2025 | 138.13 | 140.11 | 137.15 | 137.51 | 137.51 | -0.40% | 123,817 |
| Sep 12, 2025 | 140.55 | 140.59 | 137.21 | 138.06 | 138.06 | -1.93% | 184,207 |
| Sep 11, 2025 | 137.98 | 141.24 | 137.66 | 140.78 | 140.78 | 2.29% | 209,728 |
| Sep 10, 2025 | 136.29 | 137.98 | 136.21 | 137.63 | 137.63 | 0.82% | 131,569 |
| Sep 9, 2025 | 137.12 | 137.58 | 135.89 | 136.51 | 136.51 | -1.02% | 107,616 |
| Sep 8, 2025 | 139.15 | 140.11 | 137.50 | 137.91 | 137.91 | -0.76% | 166,236 |
| Sep 5, 2025 | 138.37 | 140.19 | 135.90 | 138.97 | 138.97 | 0.87% | 118,368 |
| Sep 4, 2025 | 135.57 | 138.03 | 135.57 | 137.77 | 137.77 | 2.08% | 105,153 |
| Sep 3, 2025 | 134.94 | 136.10 | 133.12 | 134.96 | 134.96 | -0.12% | 129,078 |
| Sep 2, 2025 | 134.54 | 135.48 | 133.69 | 135.12 | 135.12 | -1.38% | 105,326 |
| Aug 29, 2025 | 139.00 | 140.01 | 136.58 | 137.01 | 137.01 | -1.87% | 108,451 |
| Aug 28, 2025 | 138.81 | 139.69 | 138.22 | 139.62 | 139.62 | 0.72% | 110,705 |
| Aug 27, 2025 | 136.78 | 138.80 | 136.78 | 138.62 | 138.62 | 1.51% | 131,704 |
| Aug 26, 2025 | 137.21 | 139.01 | 136.23 | 136.56 | 136.56 | -0.35% | 149,712 |
| Aug 25, 2025 | 137.41 | 138.71 | 136.06 | 137.04 | 137.04 | -0.16% | 134,156 |
| Aug 22, 2025 | 131.66 | 137.76 | 131.37 | 137.26 | 137.26 | 5.14% | 151,621 |
| Aug 21, 2025 | 128.38 | 130.66 | 126.86 | 130.55 | 130.55 | 1.43% | 140,670 |
| Aug 20, 2025 | 130.44 | 130.84 | 127.78 | 128.72 | 128.72 | -1.73% | 110,226 |
| Aug 19, 2025 | 131.21 | 132.67 | 130.62 | 130.98 | 130.98 | -0.18% | 106,169 |
| Aug 18, 2025 | 130.98 | 132.10 | 130.79 | 131.21 | 131.21 | 0.18% | 94,242 |
| Aug 15, 2025 | 133.13 | 133.89 | 130.23 | 130.97 | 130.97 | -1.29% | 103,703 |
| Aug 14, 2025 | 133.85 | 133.85 | 131.18 | 132.68 | 132.68 | -2.25% | 114,122 |
| Aug 13, 2025 | 133.97 | 138.50 | 133.31 | 135.74 | 135.74 | 2.01% | 287,463 |
| Aug 12, 2025 | 129.38 | 133.12 | 128.86 | 133.06 | 133.06 | 3.54% | 92,572 |
| Aug 11, 2025 | 129.64 | 130.38 | 127.84 | 128.51 | 128.51 | -0.86% | 133,619 |
| Aug 8, 2025 | 128.43 | 130.88 | 128.43 | 129.63 | 129.63 | 1.39% | 109,579 |
| Aug 7, 2025 | 128.96 | 129.19 | 127.16 | 127.85 | 127.85 | -0.09% | 98,497 |
| Aug 6, 2025 | 130.42 | 130.46 | 127.50 | 127.96 | 127.96 | -1.97% | 140,213 |
| Aug 5, 2025 | 130.18 | 130.83 | 128.08 | 130.53 | 130.53 | 0.70% | 216,396 |
| Aug 4, 2025 | 126.36 | 130.67 | 125.92 | 129.62 | 129.62 | 3.56% | 218,657 |
| Aug 1, 2025 | 125.63 | 126.91 | 124.49 | 125.16 | 125.16 | -1.84% | 190,953 |
| Jul 31, 2025 | 127.59 | 128.89 | 126.41 | 127.50 | 127.50 | -0.27% | 202,343 |
| Jul 30, 2025 | 129.05 | 129.11 | 126.61 | 127.84 | 127.84 | -0.53% | 206,739 |
| Jul 29, 2025 | 125.90 | 128.98 | 125.90 | 128.52 | 128.52 | 3.06% | 232,163 |
| Jul 28, 2025 | 123.52 | 125.15 | 123.36 | 124.70 | 124.70 | 1.18% | 238,426 |
| Jul 25, 2025 | 121.35 | 125.06 | 121.06 | 123.25 | 123.25 | 4.19% | 577,347 |
| Jul 24, 2025 | 125.10 | 127.54 | 115.35 | 118.29 | 118.29 | -11.61% | 552,572 |
| Jul 23, 2025 | 134.80 | 135.25 | 133.40 | 133.83 | 133.83 | 0.16% | 233,146 |
| Jul 22, 2025 | 135.08 | 135.08 | 133.10 | 133.62 | 133.62 | -1.43% | 159,165 |
| Jul 21, 2025 | 134.91 | 137.92 | 134.60 | 135.56 | 135.56 | 0.57% | 212,985 |
| Jul 18, 2025 | 139.93 | 140.15 | 134.28 | 134.79 | 134.79 | -2.93% | 200,744 |
| Jul 17, 2025 | 136.85 | 140.01 | 136.31 | 138.86 | 138.86 | 1.28% | 227,029 |