NASDAQ : PLPC
Preformed Line Products Company — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 320.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Preformed Line Products Company (PLPC) closed at 291.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 313.5 | 313.5 | 284.2 | 291.15 | 113,679 | -9.02% |
| 2026-10-29 | 302.29 | 329.6 | 289.79 | 320.01 | 159,755 | -8.26% |
| 2026-10-28 | 361.55 | 361.55 | 346.8 | 348.81 | 107,193 | -0.17% |
| 2026-10-27 | 344.41 | 350.345 | 339.24 | 349.42 | 67,351 | +4.32% |
| 2026-10-26 | 335.25 | 338.745 | 329.48 | 334.94 | 84,052 | +1.69% |
| 2026-10-23 | 321.91 | 335.37 | 319.09 | 329.37 | 65,542 | -0.71% |
| 2026-10-22 | 348 | 348 | 324.38 | 331.72 | 75,160 | -8.23% |
| 2026-10-21 | 362.01 | 369 | 355.685 | 361.46 | 56,206 | +1.45% |
| 2026-10-20 | 349.57 | 365.64 | 342.99 | 356.31 | 67,567 | -0.75% |
| 2026-10-19 | 362.22 | 366.66 | 354.12 | 359 | 56,583 | +1.73% |
| 2026-10-16 | 368.78 | 368.78 | 349.06 | 352.91 | 63,754 | -4.54% |
| 2026-10-15 | 364.65 | 370.21 | 352.22 | 369.68 | 70,745 | -1.51% |
| 2026-10-14 | 386.29 | 386.29 | 365.272 | 375.36 | 78,622 | -3.64% |
| 2026-10-13 | 373.05 | 390.54 | 369.34 | 389.53 | 77,328 | +1.58% |
| 2026-10-12 | 395 | 396.295 | 382.35 | 383.49 | 53,392 | -3.46% |
| 2026-10-09 | 403 | 404.21 | 391.41 | 397.25 | 50,538 | -0.01% |
| 2026-10-08 | 399.29 | 407.33 | 392.9 | 397.27 | 79,802 | -1.83% |
| 2026-10-07 | 406.2 | 409.54 | 396.375 | 404.67 | 119,162 | -4.00% |
| 2026-10-06 | 419.83 | 426.94 | 416.2 | 421.52 | 67,771 | +1.30% |
| 2026-10-05 | 415.38 | 419.48 | 404.98 | 416.1 | 70,857 | -0.80% |
| 2026-10-02 | 416.8 | 427.5 | 415.32 | 419.45 | 72,463 | +3.05% |
| 2026-10-01 | 410.45 | 415.44 | 400.676 | 407.03 | 73,172 | +0.01% |
| 2026-09-30 | 421.36 | 421.6 | 406.02 | 407.2 | 84,370 | -1.35% |
| 2026-09-29 | 427.85 | 427.85 | 409.69 | 412.76 | 82,373 | -0.87% |
| 2026-09-28 | 421.9 | 421.94 | 409.118 | 416.37 | 72,946 | -1.64% |
| 2026-09-25 | 441.39 | 441.39 | 421.14 | 423.33 | 71,068 | -1.51% |
| 2026-09-24 | 420.4 | 431 | 414.55 | 429.82 | 76,921 | +0.59% |
| 2026-09-23 | 425.2 | 428.56 | 417.929 | 427.28 | 63,123 | +0.49% |
| 2026-09-22 | 418.31 | 428.1 | 413.99 | 425.2 | 71,143 | +0.86% |
| 2026-09-21 | 419.49 | 425.61 | 411.65 | 421.59 | 63,399 | +2.23% |
| 2026-09-18 | 413.65 | 420.04 | 403.2 | 412.38 | 74,020 | -0.16% |
| 2026-09-17 | 415.42 | 427.255 | 406.02 | 413.03 | 96,674 | +4.09% |
| 2026-09-16 | 412.18 | 416.87 | 390.645 | 396.81 | 81,010 | -1.56% |
| 2026-09-15 | 401.31 | 405.425 | 395.845 | 403.1 | 64,962 | +1.22% |
| 2026-09-14 | 402.68 | 408.42 | 391 | 398.24 | 66,945 | -5.97% |
| 2026-09-11 | 412.59 | 428.5 | 406.485 | 423.54 | 57,010 | +4.83% |
| 2026-09-10 | 397.43 | 411.665 | 395.845 | 404.04 | 65,050 | -1.61% |
| 2026-09-09 | 405.53 | 419.18 | 405.53 | 410.66 | 56,915 | -0.26% |
| 2026-09-08 | 404.74 | 414.19 | 394.61 | 411.71 | 75,052 | +3.33% |
| 2026-09-04 | 398.68 | 406.489 | 394.53 | 398.45 | 86,832 | +1.48% |
| 2026-09-03 | 392.78 | 409.42 | 387.03 | 392.63 | 57,860 | +0.57% |
| 2026-09-02 | 391.51 | 394.46 | 384.135 | 390.41 | 67,615 | +0.47% |
| 2026-09-01 | 400.19 | 402.69 | 385.19 | 388.6 | 71,724 | -3.06% |
| 2026-08-31 | 406.48 | 406.48 | 393.27 | 400.85 | 64,493 | -0.79% |
| 2026-08-28 | 421.46 | 437.5 | 404.01 | 404.05 | 75,944 | -4.02% |
| 2026-08-27 | 412.01 | 426.43 | 412.01 | 420.97 | 68,420 | +2.73% |
| 2026-08-26 | 408.85 | 418.57 | 405.3 | 409.77 | 89,351 | -0.75% |
| 2026-08-25 | 418 | 420.345 | 408.57 | 412.86 | 73,844 | +1.46% |
| 2026-08-24 | 429.3 | 431.25 | 403.68 | 406.93 | 85,626 | -5.21% |
| 2026-08-21 | 428.34 | 432.06 | 411.27 | 429.3 | 91,512 | +1.88% |
| 2026-08-20 | 428.22 | 439.99 | 408.79 | 421.37 | 73,084 | -3.08% |
| 2026-08-19 | 444.76 | 452.63 | 423.66 | 434.74 | 106,185 | -2.25% |
| 2026-08-18 | 459.21 | 459.21 | 443.595 | 444.76 | 67,454 | -6.37% |
| 2026-08-17 | 467.2 | 483.665 | 464.672 | 475.03 | 79,084 | +2.24% |
| 2026-08-14 | 449.81 | 465.045 | 445.42 | 464.63 | 108,418 | +3.85% |
| 2026-08-13 | 472.51 | 472.51 | 444.25 | 447.39 | 114,104 | -4.41% |
| 2026-08-12 | 491.81 | 504.69 | 467.88 | 468.03 | 176,371 | -2.65% |
| 2026-08-11 | 471 | 489.93 | 471 | 480.77 | 76,048 | +3.92% |
| 2026-08-10 | 471.48 | 479.99 | 460.63 | 462.63 | 129,475 | -0.90% |
| 2026-08-07 | 461.45 | 472.836 | 446.8 | 466.82 | 110,456 | +1.32% |
| 2026-08-06 | 463.77 | 496.999 | 455.68 | 460.75 | 184,259 | -2.24% |
| 2026-08-05 | 430.06 | 475.69 | 426.49 | 471.29 | 144,691 | +11.26% |
| 2026-08-04 | 368.02 | 426 | 363.97 | 423.6 | 122,863 | +18.27% |
| 2026-08-03 | 352.11 | 362.5 | 347.745 | 358.15 | 94,689 | +0.33% |
| 2026-07-31 | 369.02 | 385.49 | 353.95 | 356.98 | 163,269 | -3.12% |
| 2026-07-30 | 347.08 | 370 | 337.985 | 368.46 | 164,983 | +29.96% |
| 2026-07-29 | 296.65 | 299.99 | 278.08 | 283.51 | 175,712 | -4.58% |
| 2026-07-28 | 302.53 | 302.53 | 289.02 | 297.11 | 96,712 | -4.71% |
| 2026-07-27 | 315.15 | 322.205 | 300 | 311.81 | 107,634 | +0.19% |
| 2026-07-24 | 326.01 | 326.01 | 310 | 311.22 | 71,291 | -4.48% |
| 2026-07-23 | 320.48 | 329.69 | 318.57 | 325.82 | 69,675 | -0.17% |
| 2026-07-22 | 325.01 | 335.57 | 325.01 | 326.38 | 46,890 | -2.14% |
| 2026-07-21 | 333.11 | 339.999 | 323.739 | 333.51 | 85,210 | +3.60% |
| 2026-07-20 | 332.35 | 335.87 | 321.47 | 321.93 | 67,712 | -1.68% |
| 2026-07-17 | 317.27 | 336.345 | 314.575 | 327.43 | 97,404 | -0.44% |
| 2026-07-16 | 344.48 | 344.48 | 320 | 328.87 | 76,544 | -4.85% |
| 2026-07-15 | 350.74 | 351.84 | 341.05 | 345.65 | 76,574 | -0.08% |
| 2026-07-14 | 346.69 | 352 | 343.83 | 345.92 | 57,949 | +1.73% |
| 2026-07-13 | 344.24 | 363 | 333.96 | 340.03 | 75,327 | -1.84% |
| 2026-07-10 | 362.36 | 369.646 | 343.325 | 346.39 | 94,703 | +0.53% |
| 2026-07-09 | 340.95 | 352.44 | 340.65 | 344.55 | 76,327 | +3.06% |
| 2026-07-08 | 325.58 | 339.84 | 323.132 | 334.33 | 77,261 | +2.46% |
| 2026-07-07 | 361.4 | 361.4 | 316.19 | 326.3 | 133,501 | -11.28% |
| 2026-07-06 | 371.06 | 381.29 | 361.36 | 367.78 | 94,815 | -0.27% |
| 2026-07-02 | 392.24 | 395.56 | 358.55 | 368.77 | 108,239 | -6.29% |
| 2026-07-01 | 403.37 | 414.35 | 391.93 | 393.52 | 106,582 | -4.10% |
| 2026-06-30 | 405.56 | 412.125 | 382.44 | 410.56 | 92,510 | +1.45% |
| 2026-06-29 | 396.22 | 404.95 | 387.05 | 404.71 | 113,874 | +2.29% |
| 2026-06-26 | 397.48 | 406.6 | 390 | 395.66 | 192,973 | -2.31% |
| 2026-06-25 | 393.89 | 407.254 | 384.45 | 405 | 132,305 | +5.38% |
| 2026-06-24 | 383.47 | 392.9 | 380.02 | 384.31 | 72,134 | +0.22% |
| 2026-06-23 | 385.02 | 396.3 | 368.19 | 383.47 | 88,302 | -4.43% |
| 2026-06-22 | 389.02 | 402.4 | 388 | 401.24 | 85,245 | +4.42% |
| 2026-06-18 | 373.55 | 386.1 | 373.55 | 384.27 | 90,540 | +5.49% |
| 2026-06-17 | 373.98 | 384.935 | 362.62 | 364.28 | 103,275 | -1.83% |
| 2026-06-16 | 382.75 | 387.52 | 369.65 | 371.06 | 82,548 | -2.39% |
| 2026-06-15 | 388 | 394.93 | 375.83 | 380.16 | 92,163 | +1.26% |
| 2026-06-12 | 379.39 | 388.26 | 374.64 | 375.42 | 98,366 | -0.28% |
| 2026-06-11 | 360.11 | 381.88 | 360.11 | 376.47 | 89,284 | +6.90% |
| 2026-06-10 | 372.33 | 378 | 350.76 | 352.16 | 115,117 | -4.83% |
| 2026-06-09 | 381.19 | 384.34 | 349.49 | 370.03 | 104,487 | -0.85% |
| 2026-06-08 | 372.82 | 375.93 | 365.2 | 373.19 | 73,033 | +2.80% |
| 2026-06-05 | 373.97 | 379.53 | 359.82 | 363.02 | 133,154 | -3.53% |
| 2026-06-04 | 368.44 | 380.55 | 360.008 | 376.3 | 116,346 | -0.49% |
| 2026-06-03 | 387.35 | 393.64 | 375 | 378.15 | 174,916 | -2.47% |
| 2026-06-02 | 379.62 | 397.34 | 379.62 | 387.72 | 60,677 | +3.05% |
| 2026-06-01 | 363.45 | 378.81 | 360.61 | 376.25 | 67,135 | +1.74% |
| 2026-05-29 | 376.37 | 379.89 | 361.17 | 369.82 | 78,504 | -1.90% |
| 2026-05-28 | 378.16 | 386.9 | 364.42 | 376.98 | 135,795 | -0.81% |
| 2026-05-27 | 381.57 | 386 | 370 | 380.05 | 81,044 | +0.84% |
| 2026-05-26 | 361.52 | 378.56 | 361.52 | 376.89 | 82,301 | +5.33% |
| 2026-05-22 | 343.58 | 358.43 | 339.63 | 357.82 | 101,012 | +4.90% |
| 2026-05-21 | 336.76 | 345.295 | 332.25 | 341.11 | 77,475 | +1.15% |
| 2026-05-20 | 334.49 | 341.78 | 329.01 | 337.23 | 59,490 | +2.40% |
| 2026-05-19 | 327.8 | 337.85 | 322.5 | 329.33 | 117,415 | -1.82% |
| 2026-05-18 | 348 | 348 | 328.17 | 335.43 | 99,719 | -3.46% |
| 2026-05-15 | 344.89 | 350.01 | 338.3 | 347.44 | 126,264 | -1.87% |
| 2026-05-14 | 347.65 | 357.79 | 343.08 | 354.07 | 130,770 | +2.00% |
| 2026-05-13 | 348.85 | 351.395 | 338.22 | 347.12 | 65,208 | +0.84% |
| 2026-05-12 | 355.52 | 355.52 | 334.715 | 344.24 | 56,569 | -3.57% |