Skip to main content
Plexus Corp. (PLXS)
NASDAQ: PLXS · Real-Time Price · USD
246.33
-2.81 (-1.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Plexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026247.66248.54237.85246.33246.33-1.13%426,772
Apr 27, 2026252.90256.70245.77249.14249.14-1.94%210,030
Apr 24, 2026249.87259.05248.81254.08254.081.68%458,907
Apr 23, 2026244.47255.01244.13249.87249.872.59%401,506
Apr 22, 2026240.83243.58237.19243.56243.562.09%268,337
Apr 21, 2026237.63240.68235.69238.58238.580.27%374,691
Apr 20, 2026236.52242.17236.06237.93237.934.06%309,284
Apr 17, 2026226.57229.24221.21228.64228.642.58%217,557
Apr 16, 2026218.75225.63218.02222.88222.881.08%284,209
Apr 15, 2026224.30225.58216.92220.49220.49-3.27%273,148
Apr 14, 2026230.64232.17226.86227.95227.95-1.08%231,410
Apr 13, 2026226.87231.25225.05230.45230.451.26%315,346
Apr 10, 2026223.99227.99221.75227.58227.581.88%263,562
Apr 9, 2026219.18226.11217.68223.37223.371.93%467,135
Apr 8, 2026220.40221.97214.72219.13219.135.42%409,771
Apr 7, 2026204.50208.54203.63207.87207.871.25%338,460
Apr 6, 2026207.35209.89203.82205.30205.30-0.99%284,795
Apr 2, 2026199.92208.77198.18207.35207.350.06%341,080
Apr 1, 2026204.34211.73204.34207.22207.222.31%300,765
Mar 31, 2026196.35204.78194.43202.54202.544.96%418,401
Mar 30, 2026202.64202.74189.41192.97192.97-3.11%565,631
Mar 27, 2026198.38202.00196.06199.17199.17-0.50%318,418
Mar 26, 2026213.62216.49199.35200.17200.17-7.87%490,445
Mar 25, 2026214.40220.17213.36217.26217.261.46%389,322
Mar 24, 2026200.76215.17200.76214.13214.135.59%405,257
Mar 23, 2026200.25207.83196.88202.79202.793.99%275,978
Mar 20, 2026201.22201.66192.23195.00195.00-3.22%691,954
Mar 19, 2026191.98204.00190.15201.48201.483.09%286,717
Mar 18, 2026194.24200.01193.16195.45195.45-0.05%370,210
Mar 17, 2026194.48198.27192.84195.54195.540.58%328,706
Mar 16, 2026195.00198.68194.25194.42194.421.93%278,333
Mar 13, 2026191.92195.14188.01190.74190.740.52%236,178
Mar 12, 2026190.42194.75188.79189.76189.76-2.75%291,796
Mar 11, 2026191.72196.98189.71195.13195.130.82%254,503
Mar 10, 2026192.29197.98192.03193.55193.551.03%303,179
Mar 9, 2026181.63193.81180.00191.58191.583.06%368,655
Mar 6, 2026183.98188.40180.09185.90185.90-2.85%301,062
Mar 5, 2026194.53200.34187.14191.35191.35-3.34%244,677
Mar 4, 2026196.42201.00192.85197.97197.972.09%409,339
Mar 3, 2026188.97197.70187.08193.91193.91-0.58%347,978
Mar 2, 2026189.42200.05186.00195.05195.050.47%562,775
Feb 27, 2026195.59197.02191.62194.13194.13-2.45%278,313
Feb 26, 2026206.43206.43196.01199.00199.00-2.49%218,546
Feb 25, 2026204.90207.18202.41204.09204.090.05%273,002
Feb 24, 2026199.60208.09198.35203.99203.993.26%221,360
Feb 23, 2026198.62201.68194.43197.55197.55-0.46%210,663
Feb 20, 2026196.50203.06194.39198.46198.460.96%229,967
Feb 19, 2026197.20199.73191.95196.57196.57-0.33%249,969
Feb 18, 2026196.33202.88192.65197.22197.220.65%490,859
Feb 17, 2026200.28201.50195.60195.95195.95-2.65%392,145
Feb 13, 2026200.93205.94198.63201.28201.281.11%318,405
Feb 12, 2026205.96209.03198.91199.08199.08-2.65%363,104
Feb 11, 2026209.93211.49203.62204.50204.50-0.73%294,485
Feb 10, 2026209.00211.81205.60206.00206.00-1.13%386,415
Feb 9, 2026205.94211.84204.19208.36208.361.04%387,220
Feb 6, 2026204.86208.87197.80206.22206.222.56%503,490
Feb 5, 2026196.28203.59193.97201.07201.072.44%463,519
Feb 4, 2026204.09207.06193.49196.28196.28-3.68%700,113
Feb 3, 2026204.01208.92196.80203.78203.78-0.58%467,844
Feb 2, 2026195.70207.01195.23204.96204.962.82%313,966
Jan 30, 2026198.87208.36197.68199.33199.330.88%603,434
Jan 29, 2026179.50198.76179.50197.60197.609.26%859,778
Jan 28, 2026176.13181.97173.75180.85180.854.23%503,005
Jan 27, 2026175.48176.40172.80173.51173.51-1.35%296,467
Jan 26, 2026174.36177.97172.97175.89175.891.07%220,804
Jan 23, 2026180.15180.51171.73174.02174.02-3.99%447,397
Jan 22, 2026184.28185.30175.73181.26181.26-0.10%321,296
Jan 21, 2026178.68184.45175.52181.45181.453.18%478,701
Jan 20, 2026176.90180.36175.00175.85175.85-3.01%241,225
Jan 16, 2026180.28181.88175.22181.30181.300.87%256,239
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%390,153
Jan 12, 2026156.76160.78156.28160.37160.371.68%160,719
Jan 9, 2026154.98158.10154.56157.72157.721.74%138,635
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%159,740
Dec 31, 2025149.40150.48146.81147.00147.00-1.72%126,083
Dec 30, 2025151.06151.37147.62149.58149.58-1.13%89,546
Dec 29, 2025153.42154.47151.03151.29151.29-1.90%94,349
Dec 26, 2025154.74155.07153.39154.22154.220.14%78,541
Dec 24, 2025154.45155.04153.92154.00154.000.14%68,226
Dec 23, 2025152.89154.49151.94153.79153.790.29%106,973
Dec 22, 2025154.50156.41152.37153.35153.350.04%213,699
Dec 19, 2025150.72154.80150.72153.29153.291.41%479,156
Dec 18, 2025152.34153.10149.56151.16151.161.22%237,292
Dec 17, 2025155.50157.57147.43149.34149.34-3.10%246,093
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