Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Preformed Line Products Company (PLPC)

Compare
144.24
+1.97
+(1.38%)
At close: April 2 at 4:00:00 PM EDT
141.78
-2.46
(-1.71%)
Pre-Market: 4:48:27 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025140.78144.62140.00144.24144.2416,900
Apr 1, 2025 0.20 Dividend
Apr 1, 2025139.96142.39139.96142.27142.2716,700
Mar 31, 2025140.46142.29139.50140.09139.8946,200
Mar 28, 2025144.99146.00141.34142.72142.5218,400
Mar 27, 2025143.79145.93143.44145.78145.5720,500
Mar 26, 2025146.07147.02142.35144.90144.6923,600
Mar 25, 2025146.24149.00146.23147.07146.8659,900
Mar 24, 2025144.72146.85143.87146.85146.6452,600
Mar 21, 2025146.58146.58141.07141.86141.6677,600
Mar 20, 2025150.93151.52146.83148.54148.3357,500
Mar 19, 2025150.14153.29149.00152.34152.1258,600
Mar 18, 2025149.20153.62149.20151.20150.9836,100
Mar 17, 2025144.45151.49144.45150.96150.7459,500
Mar 14, 2025133.07150.62133.07144.35144.1443,400
Mar 13, 2025122.70125.70122.70123.50123.3224,800
Mar 12, 2025122.99124.12122.32123.00122.8217,200
Mar 11, 2025121.21123.17120.45122.54122.3719,900
Mar 10, 2025120.80121.18118.99120.05119.8819,500
Mar 7, 2025122.23122.62120.52120.52120.3513,000
Mar 6, 2025122.53123.60121.62123.55123.3715,800
Mar 5, 2025123.74123.81121.78123.19123.0118,600
Mar 4, 2025124.05127.75122.11122.48122.3121,600
Mar 3, 2025130.51130.51124.80124.91124.739,700
Feb 28, 2025130.55130.97128.22130.28130.0918,100
Feb 27, 2025133.25133.25130.27130.57130.3815,300
Feb 26, 2025135.12135.20132.67134.15133.9622,000
Feb 25, 2025131.77134.38131.77133.71133.5213,300
Feb 24, 2025135.75135.88131.65131.65131.4612,700
Feb 21, 2025140.84140.84134.31134.32134.1311,000
Feb 20, 2025141.22141.22137.79139.14138.9412,700
Feb 19, 2025141.66141.66140.30140.90140.708,500
Feb 18, 2025140.92142.08139.19141.93141.7313,000
Feb 14, 2025142.74142.86140.73140.73140.5314,700
Feb 13, 2025140.45143.03139.58142.94142.7415,200
Feb 12, 2025141.11141.98137.70140.53140.3329,300
Feb 11, 2025141.59142.92139.20142.89142.6913,600
Feb 10, 2025146.49150.00141.23141.23141.0328,400
Feb 7, 2025147.01147.27144.28146.73146.5220,600
Feb 6, 2025147.32148.53144.94146.28146.0719,000
Feb 5, 2025144.25147.36143.72145.31145.1026,400
Feb 4, 2025142.96144.73142.27142.77142.5719,700
Feb 3, 2025148.96148.96140.54143.77143.5630,800
Jan 31, 2025146.84154.90146.84150.44150.23315,900
Jan 30, 2025146.77151.54145.95146.84146.6347,900
Jan 29, 2025143.05148.08142.74144.74144.5345,400
Jan 28, 2025144.02145.54141.52143.12142.9254,000
Jan 27, 2025141.00148.20141.00144.83144.6264,300
Jan 24, 2025132.02144.61132.02141.80141.6036,200
Jan 23, 2025129.54131.13129.01131.13130.9411,700
Jan 22, 2025128.49130.10127.75128.84128.669,400
Jan 21, 2025127.30129.95127.30129.20129.0212,100
Jan 17, 2025127.57127.57124.70125.90125.725,100
Jan 16, 2025124.99126.07123.54126.07125.897,500
Jan 15, 2025126.00126.00123.36125.40125.225,700
Jan 14, 2025124.83124.83122.31123.29123.118,200
Jan 13, 2025121.62123.44120.86123.44123.268,600
Jan 10, 2025123.64123.64120.76123.47123.2911,900
Jan 8, 2025125.05125.57124.79125.55125.376,800
Jan 7, 2025 0.20 Dividend
Jan 7, 2025125.88126.92125.34126.92126.746,300
Jan 6, 2025130.00132.00126.80126.80126.426,700
Jan 3, 2025127.00128.90125.77128.90128.518,300
Jan 2, 2025129.72129.72125.00128.43128.045,800
Dec 31, 2024129.00129.63127.03127.79127.415,800
Dec 30, 2024126.89129.27126.89129.09128.7011,200
Dec 27, 2024131.05131.05125.99126.97126.598,200
Dec 26, 2024128.55129.73127.87129.73129.346,000
Dec 24, 2024124.07128.16124.07128.16127.785,400
Dec 23, 2024123.77125.00123.77124.88124.518,100
Dec 20, 2024125.63126.53123.19124.19123.8235,700
Dec 19, 2024127.84128.50124.96126.88126.5013,300
Dec 18, 2024130.95130.95125.00126.13125.7511,500
Dec 17, 2024132.31132.31130.13130.42130.039,500
Dec 16, 2024131.80133.97131.80133.05132.658,400
Dec 13, 2024132.25132.83130.35132.83132.4313,900
Dec 12, 2024133.90133.90132.19132.19131.797,600
Dec 11, 2024131.79134.29131.79132.40132.0014,800
Dec 10, 2024134.11134.11130.24131.42131.0311,800
Dec 9, 2024137.78138.74134.88134.88134.487,000
Dec 6, 2024136.68136.68134.43136.51136.1011,200
Dec 5, 2024132.00136.29132.00135.22134.8111,200
Dec 4, 2024138.00138.09133.95136.60136.197,600
Dec 3, 2024137.48137.65137.25137.25136.847,000
Dec 2, 2024135.95138.00135.42136.38135.9712,300
Nov 29, 2024135.64139.12135.64136.02135.618,400
Nov 27, 2024138.18138.18135.00136.19135.7810,700
Nov 26, 2024142.00142.25135.50137.65137.2421,000
Nov 25, 2024140.37145.28140.37143.56143.1324,100
Nov 22, 2024136.01140.02135.85138.52138.1019,800
Nov 21, 2024136.03136.49135.00136.20135.7915,800
Nov 20, 2024132.51134.95131.23134.95134.5413,500
Nov 19, 2024130.91133.37130.91132.94132.548,000
Nov 18, 2024133.12134.27130.97131.54131.159,700
Nov 15, 2024137.47138.96131.80134.03133.638,700
Nov 14, 2024139.11139.80135.35137.19136.7818,100
Nov 13, 2024142.57142.57138.95139.07138.657,000
Nov 12, 2024141.38142.85139.93140.89140.479,300
Nov 11, 2024141.31142.91139.76142.83142.407,100
Nov 8, 2024139.80140.97137.59140.84140.4216,200
Nov 7, 2024133.14138.25133.14136.96136.558,000
Nov 6, 2024128.39137.48128.39134.94134.5323,500
Nov 5, 2024124.80124.80120.88123.33122.9614,600
Nov 4, 2024126.60126.77124.70124.83124.4610,600
Nov 1, 2024124.00126.00123.66126.00125.626,100
Oct 31, 2024122.51123.00122.51123.00122.634,700
Oct 30, 2024126.55126.55123.43123.43123.068,400
Oct 29, 2024125.18127.47124.00127.26126.887,400
Oct 28, 2024124.17129.00124.17126.30125.925,400
Oct 25, 2024126.40126.40123.95124.46124.095,200
Oct 24, 2024126.00126.29125.19125.19124.819,600
Oct 23, 2024123.40125.97122.50125.97125.599,600
Oct 22, 2024122.04124.00121.20123.60123.237,700
Oct 21, 2024124.41125.66122.91122.91122.549,900
Oct 18, 2024127.96127.96125.20125.20124.825,800
Oct 17, 2024124.51128.83124.51128.02127.647,500
Oct 16, 2024123.27126.68123.27124.89124.517,800
Oct 15, 2024122.42125.80122.14122.14121.778,600
Oct 14, 2024123.11123.51122.22123.00122.635,700
Oct 11, 2024121.86123.83121.11123.83123.467,300
Oct 10, 2024120.61122.00120.11121.33120.974,900
Oct 9, 2024122.18124.34122.12122.77122.406,600
Oct 8, 2024122.19122.28121.29121.40121.045,800
Oct 7, 2024120.57123.00120.57122.25121.886,500
Oct 4, 2024123.96123.96121.27121.94121.576,000
Oct 3, 2024121.77121.77120.81121.10120.744,100
Oct 2, 2024121.50124.00121.50123.20122.838,100
Oct 1, 2024 0.20 Dividend
Oct 1, 2024124.57125.70121.60121.60121.2312,300
Sep 30, 2024130.62130.62127.57128.08127.5010,800
Sep 27, 2024132.73133.01130.55130.55129.9519,100
Sep 26, 2024128.47130.48128.47130.48129.8916,000
Sep 25, 2024124.08126.37124.08126.37125.7912,300
Sep 24, 2024122.06123.50121.40122.43121.878,700
Sep 23, 2024121.68122.19121.05122.19121.636,300
Sep 20, 2024124.21124.80120.32120.32119.7732,900
Sep 19, 2024121.96122.84119.46122.84122.287,000
Sep 18, 2024118.64120.50117.84119.40118.868,800
Sep 17, 2024118.00119.58117.84117.84117.308,700
Sep 16, 2024116.82117.50115.30117.13116.609,200
Sep 13, 2024116.12117.29115.26117.29116.769,800
Sep 12, 2024114.96115.71114.40114.40113.886,600
Sep 11, 2024109.11113.97109.01113.97113.4513,000
Sep 10, 2024114.25114.25112.20114.09113.5713,700
Sep 9, 2024113.42114.83113.35113.35112.8311,600
Sep 6, 2024114.00115.82113.63113.86113.3411,200
Sep 5, 2024116.19116.19115.54115.54115.0111,600
Sep 4, 2024114.48116.76114.48116.76116.2312,900
Sep 3, 2024119.50119.50115.49115.49114.969,700
Aug 30, 2024120.00121.06119.42119.93119.3813,000
Aug 29, 2024119.46121.80117.83119.70119.1511,000
Aug 28, 2024118.64119.49117.88119.49118.9511,000
Aug 27, 2024120.07120.10118.78119.90119.359,400
Aug 26, 2024123.46123.46120.17120.17119.6218,000
Aug 23, 2024117.89123.39117.89123.39122.8310,900
Aug 22, 2024117.63117.63116.55116.55116.0214,500
Aug 21, 2024117.04119.44117.04118.49117.958,800
Aug 20, 2024118.39118.39116.35117.04116.515,800
Aug 19, 2024119.50120.30118.03118.70118.169,700
Aug 16, 2024121.07121.63118.98118.98118.4448,700
Aug 15, 2024118.75121.46116.92120.68120.1311,100
Aug 14, 2024117.39117.39114.89115.53115.0010,600
Aug 13, 2024114.21118.10114.01118.00117.4613,800
Aug 12, 2024116.68116.68113.30113.40112.8811,500
Aug 9, 2024118.94118.94114.34115.70115.1723,200
Aug 8, 2024119.60122.00119.11119.11118.576,400
Aug 7, 2024123.95123.95117.91118.60118.0629,000
Aug 6, 2024118.69122.28118.11121.43120.8828,700
Aug 5, 2024121.00123.19118.00120.18119.6320,500
Aug 2, 2024122.00125.09121.50124.43123.8612,900
Aug 1, 2024136.50137.53126.00127.20126.6219,300
Jul 31, 2024135.10141.66133.72137.87137.2417,200
Jul 30, 2024130.75133.99130.12133.87133.2619,200
Jul 29, 2024130.00131.98130.00130.75130.159,300
Jul 26, 2024131.16134.11131.16133.68133.0713,000
Jul 25, 2024129.83130.95128.13128.29127.7120,700
Jul 24, 2024126.67128.74125.48125.48124.9124,500
Jul 23, 2024128.35130.81127.85127.85127.2729,100
Jul 22, 2024124.23129.94122.92129.88129.2930,600
Jul 19, 2024125.19125.49123.55124.06123.4910,200
Jul 18, 2024128.82128.82124.11124.31123.7416,700
Jul 17, 2024128.69130.87124.81127.57126.9914,900
Jul 16, 2024122.07130.07122.07130.07129.4817,200
Jul 15, 2024120.53122.69120.00120.22119.6724,800
Jul 12, 2024120.55122.86117.58119.32118.7827,800
Jul 11, 2024114.38121.50113.85119.80119.2532,600
Jul 10, 2024117.16119.93110.56112.94112.4349,200
Jul 9, 2024120.54120.54116.24116.90116.379,500
Jul 8, 2024121.05122.20119.66119.80119.2517,600
Jul 5, 2024122.80122.80119.96121.05120.5013,800
Jul 3, 2024121.48122.64121.48122.64122.084,800
Jul 2, 2024122.35123.41120.87121.09120.548,100
Jul 1, 2024 0.20 Dividend
Jul 1, 2024122.31122.40120.92121.50120.956,900
Jun 28, 2024124.88125.79123.61124.54123.7754,300
Jun 27, 2024123.88124.21122.08124.21123.457,900
Jun 26, 2024122.73123.88122.62123.30122.549,500
Jun 25, 2024122.56122.98120.02122.23121.487,600
Jun 24, 2024124.90124.90120.78121.90121.1513,500
Jun 21, 2024127.84127.84124.52124.91124.1434,400
Jun 20, 2024131.75131.75127.72128.13127.349,800
Jun 18, 2024134.97137.07130.72131.79130.9822,000
Jun 17, 2024130.21133.60129.32133.33132.5113,800
Jun 14, 2024132.34132.60130.35131.58130.7717,300
Jun 13, 2024134.13134.13131.31133.13132.317,200
Jun 12, 2024132.53135.57132.32134.19133.3612,400
Jun 11, 2024128.68130.44128.68130.35129.5510,600
Jun 10, 2024127.97128.22126.31128.22127.438,000
Jun 7, 2024127.89128.16127.89128.08127.295,600
Jun 6, 2024131.86131.86128.57130.11129.3130,100
Jun 5, 2024130.75134.01130.25133.32132.5018,500
Jun 4, 2024132.48132.48128.88129.13128.3317,300
Jun 3, 2024136.37136.37132.00133.00132.1814,200
May 31, 2024133.05134.85131.80134.34133.5114,700
May 30, 2024130.92132.62130.92131.84131.0311,400
May 29, 2024128.47128.87127.82128.09127.3012,900
May 28, 2024131.34132.75130.41132.25131.4438,600
May 24, 2024127.77131.38127.77131.38130.5713,700
May 23, 2024129.38129.38124.80127.78126.9926,900
May 22, 2024130.86130.86124.93129.08128.2926,900
May 21, 2024129.72131.85129.40131.85131.0412,400
May 20, 2024131.35132.50129.18130.34129.5420,900
May 17, 2024133.90134.16130.77131.38130.5712,200
May 16, 2024133.11133.11133.11133.11132.296,700
May 15, 2024132.03135.33132.03135.33134.5018,300
May 14, 2024131.80132.28129.81131.00130.1925,900
May 13, 2024131.83133.72129.84129.84129.0412,400
May 10, 2024131.63131.88129.87131.12130.3113,000
May 9, 2024128.90132.48128.89132.48131.6618,800
May 8, 2024125.70129.99123.49129.00128.2118,700
May 7, 2024125.11129.69125.10127.01126.2336,300
May 6, 2024127.34127.99125.10125.34124.5711,600
May 3, 2024126.33127.33124.24126.75125.979,000
May 2, 2024120.38125.97120.38125.97125.1912,700
May 1, 2024122.48124.92122.48124.32123.5510,600
Apr 30, 2024123.54123.54120.78121.03120.2817,600
Apr 29, 2024124.71125.46123.79123.79123.0318,700
Apr 26, 2024123.90126.33123.70124.71123.9413,400
Apr 25, 2024123.00124.46123.00123.59122.838,800
Apr 24, 2024122.06124.61122.01124.61123.8413,100
Apr 23, 2024125.08125.11122.94123.27122.519,100
Apr 22, 2024123.69124.80122.00122.42121.6713,800
Apr 19, 2024120.00124.66120.00124.66123.8919,300
Apr 18, 2024122.52123.18120.42120.42119.688,000
Apr 17, 2024122.00124.39121.21122.52121.7714,600
Apr 16, 2024122.20124.00122.11123.11122.3512,900
Apr 15, 2024123.78124.50122.01124.08123.3218,600
Apr 12, 2024124.01125.85122.25123.78123.028,100
Apr 11, 2024127.26129.15124.94125.97125.1910,600
Apr 10, 2024125.78128.60122.89126.00125.2219,800
Apr 9, 2024131.01131.55127.57129.01128.2214,600
Apr 8, 2024128.18129.89128.01128.01127.227,000
Apr 5, 2024129.31129.31125.25127.20126.429,900
Apr 4, 2024128.79129.24126.19126.81126.038,100
Apr 3, 2024124.50129.00124.50126.57125.799,700

Related Tickers

KE Kimball Electronics, Inc.
16.01
-1.36%
 
INT.ST Intellego Technologies AB
45.10
-5.55%
 
HAYW Hayward Holdings, Inc.
14.06
+2.85%
 
ENR Energizer Holdings, Inc.
29.97
+0.44%
 
49V.BE Vertiv Holdings Co
65.94
-6.93%
 
49V.MU Vertiv Holdings Co
66.17
-5.55%
 
PRYMY Prysmian S.p.A.
27.44
+0.33%
 
VOLTAMP.NS Voltamp Transformers Limited
7,017.95
-0.51%
 
PLEJD.ST Plejd AB
475.50
-1.76%
 
49V.F Vertiv Holdings Co
63.03
-10.42%