Plexus Corp (PLXS) Historical Stock Data
149.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLXS is up 0.23% a day on average. There have been 18 days where Plexus Corp closed green and 12 days where PLXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 148.21 | 149.11 | ↑$0.90 (0.61%) | 144.08 | 151.86 | 162.55K |
| 2025-12-03 | 145.41 | 148.31 | ↑$2.90 (1.99%) | 143.33 | 149.36 | 169.39K |
| 2025-12-02 | 144.25 | 145.41 | ↑$1.16 (0.80%) | 142.85 | 147.05 | 199.84K |
| 2025-12-01 | 141.77 | 142.43 | ↑$0.66 (0.47%) | 141.26 | 143.38 | 135.18K |
| 2025-11-28 | 143.47 | 142.95 | ↓$0.52 (-0.36%) | 142.32 | 144.27 | 86.12K |
| 2025-11-26 | 141.70 | 143.85 | ↑$2.15 (1.52%) | 141.70 | 145.45 | 328.42K |
| 2025-11-25 | 138.71 | 142.61 | ↑$3.90 (2.81%) | 138.71 | 144.43 | 175.37K |
| 2025-11-24 | 138.49 | 138.23 | ↓$0.26 (-0.19%) | 136.57 | 141.50 | 254.68K |
| 2025-11-21 | 133.41 | 138.46 | ↑$5.05 (3.79%) | 132.03 | 139.52 | 160.72K |
| 2025-11-20 | 140.95 | 132.74 | ↓$8.21 (-5.82%) | 132.40 | 142.35 | 139K |
| 2025-11-19 | 136.58 | 138.68 | ↑$2.10 (1.54%) | 136.14 | 140.63 | 183.02K |
| 2025-11-18 | 136.90 | 137.08 | ↑$0.18 (0.13%) | 135.13 | 139.26 | 128.84K |
| 2025-11-17 | 139.38 | 137.72 | ↓$1.66 (-1.19%) | 135.48 | 140.05 | 161.64K |
| 2025-11-14 | 136.29 | 140.37 | ↑$4.08 (2.99%) | 134.48 | 141.02 | 174.62K |
| 2025-11-13 | 144.60 | 139.66 | ↓$4.94 (-3.42%) | 138.33 | 145.47 | 134.54K |
| 2025-11-12 | 143.76 | 146.24 | ↑$2.48 (1.73%) | 143.76 | 147.57 | 171.06K |
| 2025-11-11 | 145.40 | 143.82 | ↓$1.58 (-1.09%) | 142.40 | 145.65 | 84.61K |
| 2025-11-10 | 145.46 | 145.98 | ↑$0.52 (0.36%) | 144.85 | 146.65 | 135.44K |
| 2025-11-07 | 143.40 | 143.26 | ↓$0.14 (-0.10%) | 141.07 | 144.00 | 163.97K |
| 2025-11-06 | 145.63 | 143.50 | ↓$2.13 (-1.46%) | 142.12 | 145.63 | 185.93K |
| 2025-11-05 | 140.68 | 145.48 | ↑$4.80 (3.41%) | 139.25 | 146.59 | 121.68K |
| 2025-11-04 | 141.78 | 139.49 | ↓$2.29 (-1.62%) | 139.00 | 144.05 | 195.92K |
| 2025-11-03 | 139.12 | 143.53 | ↑$4.41 (3.17%) | 137.88 | 143.56 | 179.58K |
| 2025-10-31 | 139.83 | 139.90 | ↑$0.07 (0.05%) | 137.67 | 141.24 | 151.18K |
| 2025-10-30 | 139.18 | 141.08 | ↑$1.90 (1.37%) | 139.18 | 144.31 | 196.80K |
| 2025-10-29 | 143.35 | 139.47 | ↓$3.88 (-2.71%) | 138.34 | 144.70 | 259.92K |
| 2025-10-28 | 143.29 | 143.68 | ↑$0.39 (0.27%) | 140.50 | 144.94 | 134.84K |
| 2025-10-27 | 144.25 | 143.27 | ↓$0.98 (-0.68%) | 142.60 | 145.86 | 128.80K |
| 2025-10-24 | 149.38 | 143.92 | ↓$5.46 (-3.66%) | 142.81 | 150.73 | 220.28K |
| 2025-10-23 | 146.74 | 149.86 | ↑$3.12 (2.13%) | 142.85 | 151.35 | 294.59K |
Create an account or log in to view more rows.
$PLXS red day ahead
$PLXS nice gap
$PLXS is the dump over
$PLXS slap the ask.
$PLXS who loaded up??
$PLXS we need those buyers and volume.
$PLXS low volume
expect flat or negative close
$PLXS Wish I shorted
$PLXS keep inchin
$PLXS going green