Preformed Line Products Company (PLPC) Historical Stock Data
215.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLPC is up 0.03% a day on average. There have been 16 days where Preformed Line Products Company closed green and 14 days where PLPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 215.99 | 215.93 | ↓$0.06 (-0.03%) | 214.00 | 218.50 | 42.25K |
| 2025-12-23 | 218.67 | 215.18 | ↓$3.49 (-1.60%) | 214.00 | 220.74 | 102.61K |
| 2025-12-22 | 217.00 | 219.12 | ↑$2.12 (0.98%) | 216.60 | 223.14 | 48.62K |
| 2025-12-19 | 213.92 | 215.18 | ↑$1.26 (0.59%) | 213.92 | 218.36 | 96.16K |
| 2025-12-18 | 208.55 | 214.62 | ↑$6.07 (2.91%) | 206.00 | 217.70 | 97.43K |
| 2025-12-17 | 222.76 | 205.75 | ↓$17.01 (-7.64%) | 205.12 | 223.37 | 123.43K |
| 2025-12-16 | 226.88 | 220.87 | ↓$6.01 (-2.65%) | 220.04 | 231.66 | 119.81K |
| 2025-12-15 | 231.87 | 228.48 | ↓$3.39 (-1.46%) | 227.96 | 233.83 | 83.41K |
| 2025-12-12 | 234.04 | 231.78 | ↓$2.26 (-0.97%) | 228.27 | 235.06 | 91.08K |
| 2025-12-11 | 233.83 | 231.50 | ↓$2.33 (-1.00%) | 229.13 | 238.00 | 89.67K |
| 2025-12-10 | 225.03 | 235.00 | ↑$9.97 (4.43%) | 225.03 | 238.90 | 102.55K |
| 2025-12-09 | 220.43 | 225.83 | ↑$5.40 (2.45%) | 220.43 | 226.13 | 59.82K |
| 2025-12-08 | 217.57 | 220.26 | ↑$2.69 (1.24%) | 215.31 | 220.26 | 60.63K |
| 2025-12-05 | 218.77 | 217.27 | ↓$1.50 (-0.69%) | 214.75 | 219.76 | 70.71K |
| 2025-12-04 | 214.90 | 217.21 | ↑$2.31 (1.07%) | 213.81 | 219.99 | 64.50K |
| 2025-12-03 | 210.77 | 214.35 | ↑$3.58 (1.70%) | 205.00 | 216.48 | 99.76K |
| 2025-12-02 | 204.99 | 209.93 | ↑$4.94 (2.41%) | 204.99 | 213.42 | 67.67K |
| 2025-12-01 | 201.30 | 204.30 | ↑$3.00 (1.49%) | 200.62 | 207.20 | 52.54K |
| 2025-11-28 | 202.00 | 205.25 | ↑$3.25 (1.61%) | 202.00 | 205.25 | 21.33K |
| 2025-11-26 | 209.48 | 204.94 | ↓$4.54 (-2.17%) | 202.10 | 209.48 | 56.49K |
| 2025-11-25 | 191.88 | 203.46 | ↑$11.58 (6.04%) | 191.42 | 203.47 | 91.72K |
| 2025-11-24 | 193.69 | 195.18 | ↑$1.49 (0.77%) | 189.67 | 196.48 | 84.79K |
| 2025-11-21 | 185.09 | 189.67 | ↑$4.58 (2.47%) | 184.02 | 194.19 | 69.02K |
| 2025-11-20 | 197.27 | 186.26 | ↓$11.01 (-5.58%) | 184.03 | 199.00 | 88.26K |
| 2025-11-19 | 194.19 | 193.18 | ↓$1.01 (-0.52%) | 192.11 | 198.06 | 31.71K |
| 2025-11-18 | 192.00 | 192.00 | ↑$0.00 (0.00%) | 192.00 | 196.90 | 84.80K |
| 2025-11-17 | 205.00 | 191.57 | ↓$13.43 (-6.55%) | 191.16 | 206.33 | 55.39K |
| 2025-11-14 | 197.45 | 204.86 | ↑$7.41 (3.75%) | 195.01 | 208.87 | 103.53K |
| 2025-11-13 | 206.40 | 201.94 | ↓$4.47 (-2.16%) | 201.00 | 208.71 | 106.28K |
| 2025-11-12 | 207.88 | 207.84 | ↓$0.04 (-0.02%) | 205.59 | 211.40 | 50.43K |
Create an account or log in to view more rows.
$PLPC this is going to skyrocket tmr!!!
$PLPC oversold! Buy the dip
$PLPC HERE WE GO
$PLPC Tendie tickets on discount today!!!
$PLPC another bear trap
$PLPC it begins tomorrow
$PLPC Tomorrow
$PLPC Fuk the 1% even though i feel like the 1%
$PLPC one of the poorest performed stocks for a big name.
$PLPC lol who sold