Canada markets closed

Plexus Corp. (PLXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.07+0.68 (+0.66%)
At close: 04:00PM EDT
104.06 -0.01 (-0.01%)
After hours: 04:39PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024105.17105.17102.66104.07104.0779,439
May 02, 2024102.94104.05100.94103.39103.39148,500
May 01, 2024100.41103.1399.79102.25102.25179,300
Apr 30, 2024101.70102.92100.53101.01101.01283,900
Apr 29, 2024100.26102.61100.25102.25102.25160,000
Apr 26, 2024100.00101.1599.05100.28100.28127,200
Apr 25, 202495.6299.8494.9499.0999.09172,000
Apr 24, 202495.7096.8495.0195.6795.67114,700
Apr 23, 202494.2997.1694.2996.5896.58104,800
Apr 22, 202493.7994.7393.5894.1994.19100,100
Apr 19, 202492.7294.1492.7293.2493.2491,800
Apr 18, 202493.8495.0092.7593.1893.18108,800
Apr 17, 202495.6395.8993.5693.6893.6874,800
Apr 16, 202494.2095.6293.5894.9294.9277,400
Apr 15, 202495.7896.1394.3694.7594.7571,800
Apr 12, 202496.3596.3594.9295.5995.5972,900
Apr 11, 202495.7197.9695.5997.1897.1898,400
Apr 10, 202495.9696.1594.6595.6895.68137,800
Apr 09, 202496.7198.1896.7198.1398.1393,800
Apr 08, 202496.3497.2696.2196.2896.2863,600
Apr 05, 202495.7796.2595.4895.9995.9982,400
Apr 04, 202497.5497.7595.0995.5995.59122,000
Apr 03, 202494.9897.3094.7896.6996.69117,800
Apr 02, 202494.8695.8294.3295.7395.73185,300
Apr 01, 202494.3895.5594.3395.3995.39101,500
Mar 28, 202493.5894.9192.9794.8294.82180,700
Mar 27, 202491.7293.7191.6293.3693.3686,400
Mar 26, 202492.2992.3090.8790.9490.9482,800
Mar 25, 202492.4592.6391.2091.5691.5689,100
Mar 22, 202492.7092.7191.2891.9691.96105,100
Mar 21, 202492.6093.4392.2192.3792.37113,900
Mar 20, 202490.5092.3790.2492.0192.01136,300
Mar 19, 202490.5691.5590.4191.0591.0579,200
Mar 18, 202492.0992.8890.1890.6290.62124,700
Mar 15, 202493.8795.3991.7191.7691.76291,100
Mar 14, 202493.4594.8192.4494.7194.71167,800
Mar 13, 202493.2394.9393.2393.8793.8795,800
Mar 12, 202493.3993.4192.2693.1493.14101,900
Mar 11, 202494.9294.9293.2393.5093.5090,100
Mar 08, 202496.5596.7795.3395.4295.42112,000
Mar 07, 202494.3495.5793.9395.4695.46178,700
Mar 06, 202494.0394.5793.5994.0094.0085,300
Mar 05, 202493.7994.8592.8893.0693.0699,000
Mar 04, 202495.2095.2293.9594.2694.2677,500
Mar 01, 202494.4595.5893.6794.8994.89134,100
Feb 29, 202494.0494.9093.2894.4094.40272,800
Feb 28, 202492.8194.0392.6392.8292.82101,200
Feb 27, 202494.8095.2093.5893.6993.6994,700
Feb 26, 202494.6495.2094.0594.5194.51104,700
Feb 23, 202494.4495.6393.5795.2995.29109,400
Feb 22, 202494.0695.8994.0694.7094.70128,800
Feb 21, 202493.7394.1092.9094.0794.07113,800
Feb 20, 202494.4795.4293.4093.5593.55114,800
Feb 16, 202496.7896.7894.9595.4395.43101,200
Feb 15, 202495.3798.1295.3796.8796.87128,700
Feb 14, 202494.1695.3793.0895.1095.10181,200
Feb 13, 202497.3998.3892.7493.2793.27197,500
Feb 12, 202497.88100.3497.8899.8999.89132,300
Feb 09, 202496.6797.7796.0697.5497.54101,700
Feb 08, 202494.0096.7793.8996.4996.49112,500
Feb 07, 202494.0094.6592.5494.1594.1595,700
Feb 06, 202494.1095.7694.1094.3194.3180,500
Feb 05, 202496.4897.0494.2994.3594.35114,700
Feb 02, 202496.4798.9396.4797.5297.52129,400
Feb 01, 202494.3097.6194.3097.4597.45144,600
Jan 31, 202495.6796.9493.9194.7294.72204,600
Jan 30, 202492.8896.8392.8896.3896.38199,300
Jan 29, 202492.5192.9890.5392.8492.84130,000
Jan 26, 202494.6194.6192.1993.0393.0397,500
Jan 25, 202496.7997.5193.5794.4694.46200,900
Jan 24, 2024100.25100.3997.5498.6698.66135,900
Jan 23, 2024100.79101.1899.4399.5099.5097,100
Jan 22, 202499.5099.9398.7599.4599.45114,200
Jan 19, 202497.7098.5396.7098.3598.3576,500
Jan 18, 202496.5897.6295.2696.8996.8998,000
Jan 17, 202496.5199.0894.5796.1896.18178,100
Jan 16, 2024101.94103.61101.33101.52101.5290,500
Jan 12, 2024105.24105.24102.72102.93102.9365,800
Jan 11, 2024103.79103.85102.13103.84103.8464,900
Jan 10, 2024103.92104.13102.44104.03104.03105,600
Jan 09, 2024103.15104.19101.94103.92103.92105,700
Jan 08, 2024104.81105.95104.81105.79105.7979,900
Jan 05, 2024104.06105.70103.86104.65104.6588,700
Jan 04, 2024106.41106.41104.86104.95104.95106,500
Jan 03, 2024106.01107.12104.62106.04106.04135,700
Jan 02, 2024106.36108.36100.37106.35106.3580,000
Dec 29, 2023109.54109.54107.45108.13108.1379,700
Dec 28, 2023107.45109.55107.45109.55109.5577,600
Dec 27, 2023109.92110.00108.01108.20108.20121,400
Dec 26, 2023109.50109.99108.95109.47109.4748,900
Dec 22, 2023109.29110.52108.46108.97108.9763,300
Dec 21, 2023110.54110.54106.72108.28108.28123,200
Dec 20, 2023111.10114.06107.50109.36109.36187,400
Dec 19, 2023109.78112.20108.92111.10111.1098,500
Dec 18, 2023110.22110.91107.79109.41109.4199,900
Dec 15, 2023109.53111.97108.77109.35109.35606,300
Dec 14, 2023105.44109.01105.35109.01109.01175,400
Dec 13, 2023102.08104.40101.59104.07104.07114,400
Dec 12, 2023102.76102.84101.01102.06102.06100,300
Dec 11, 2023102.17103.98101.44102.41102.4193,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...