NASDAQ : PLXS
Plexus Corp. — Price history
Technology · Electronic Components · United States
Last price 216.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Plexus Corp. (PLXS) closed at 209.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 213.75 | 216.83 | 208.76 | 209.42 | 355,527 | +0.70% |
| 2026-10-30 | 210.68 | 216.65 | 203 | 207.96 | 378,672 | -3.86% |
| 2026-10-29 | 231.24 | 232.64 | 212.343 | 216.32 | 694,031 | -9.62% |
| 2026-10-28 | 236.7 | 241.95 | 230.59 | 239.34 | 699,440 | +3.93% |
| 2026-10-27 | 227.5 | 231.19 | 224.53 | 230.29 | 301,539 | +3.58% |
| 2026-10-26 | 221.4 | 226.13 | 217.62 | 222.32 | 281,287 | +2.46% |
| 2026-10-23 | 218.54 | 221.895 | 215.98 | 216.98 | 332,702 | -1.72% |
| 2026-10-22 | 232.04 | 233.255 | 218.66 | 220.78 | 445,064 | -7.51% |
| 2026-10-21 | 238.96 | 241.015 | 237.31 | 238.71 | 253,139 | +0.96% |
| 2026-10-20 | 232.57 | 237.5 | 229.475 | 236.44 | 322,801 | +0.64% |
| 2026-10-19 | 235.98 | 239.78 | 232.99 | 234.94 | 219,766 | +1.94% |
| 2026-10-16 | 237.23 | 237.8 | 230.015 | 230.47 | 432,230 | -3.45% |
| 2026-10-15 | 241.72 | 241.72 | 232.56 | 238.71 | 311,856 | -2.85% |
| 2026-10-14 | 253.39 | 256 | 244.685 | 245.72 | 263,949 | -4.69% |
| 2026-10-13 | 253.57 | 258.52 | 248.58 | 257.8 | 324,035 | +0.48% |
| 2026-10-12 | 260.22 | 261.23 | 253.34 | 256.56 | 229,545 | -2.28% |
| 2026-10-09 | 264.81 | 265.57 | 260.82 | 262.54 | 160,079 | +0.44% |
| 2026-10-08 | 262.99 | 268.125 | 259.313 | 261.38 | 186,688 | -1.95% |
| 2026-10-07 | 268.37 | 269.695 | 264.03 | 266.57 | 206,005 | -2.22% |
| 2026-10-06 | 275.51 | 275.51 | 271.725 | 272.63 | 155,519 | -0.20% |
| 2026-10-05 | 274.7 | 277.525 | 272.91 | 273.18 | 237,102 | +0.02% |
| 2026-10-02 | 276.74 | 278.05 | 272.16 | 273.13 | 210,807 | +1.06% |
| 2026-10-01 | 260.95 | 270.44 | 259.57 | 270.27 | 194,360 | +3.57% |
| 2026-09-30 | 266.4 | 267.38 | 258.87 | 260.95 | 299,743 | -1.95% |
| 2026-09-29 | 266.79 | 268.01 | 262.38 | 266.13 | 129,132 | +0.44% |
| 2026-09-28 | 263.27 | 265.09 | 258.965 | 264.96 | 161,906 | +0.71% |
| 2026-09-25 | 265.86 | 269.79 | 262.71 | 263.09 | 207,000 | +0.57% |
| 2026-09-24 | 260.1 | 266.25 | 258.61 | 261.61 | 197,076 | -0.87% |
| 2026-09-23 | 263.26 | 264.565 | 259.15 | 263.9 | 214,059 | +0.22% |
| 2026-09-22 | 259.25 | 265.38 | 256.31 | 263.33 | 404,711 | +4.35% |
| 2026-09-21 | 251.82 | 252.945 | 247.68 | 252.36 | 237,052 | +2.28% |
| 2026-09-18 | 246.77 | 248.6 | 243.36 | 246.73 | 405,029 | +0.40% |
| 2026-09-17 | 246.01 | 248.86 | 244.8 | 245.74 | 158,025 | +1.41% |
| 2026-09-16 | 242.41 | 245.505 | 238.82 | 242.33 | 223,063 | +1.59% |
| 2026-09-15 | 241.73 | 246.41 | 236.58 | 238.53 | 233,613 | -0.46% |
| 2026-09-14 | 244.98 | 246.06 | 239.35 | 239.63 | 197,359 | -6.15% |
| 2026-09-11 | 250.03 | 256.67 | 250.03 | 255.34 | 146,677 | +3.40% |
| 2026-09-10 | 244.71 | 248.35 | 243.82 | 246.94 | 129,413 | -0.53% |
| 2026-09-09 | 247.42 | 252.975 | 246.38 | 248.25 | 140,386 | -0.66% |
| 2026-09-08 | 246.32 | 251.87 | 246.32 | 249.9 | 173,015 | +1.59% |
| 2026-09-04 | 243.37 | 248.07 | 241.855 | 245.98 | 210,153 | +1.62% |
| 2026-09-03 | 241.62 | 242.97 | 236.01 | 242.07 | 214,719 | +1.16% |
| 2026-09-02 | 239.29 | 242.32 | 235.33 | 239.29 | 184,506 | +0.30% |
| 2026-09-01 | 239.47 | 241.3 | 234.395 | 238.57 | 325,081 | -0.38% |
| 2026-08-31 | 240.87 | 243.83 | 236.6 | 239.47 | 206,252 | -0.58% |
| 2026-08-28 | 246.83 | 246.83 | 240.69 | 240.87 | 165,973 | -1.86% |
| 2026-08-27 | 244.52 | 248.01 | 241.865 | 245.43 | 253,060 | +0.37% |
| 2026-08-26 | 242.58 | 246.04 | 242.54 | 244.52 | 273,469 | +1.49% |
| 2026-08-25 | 249.44 | 249.44 | 237.745 | 240.94 | 215,878 | +1.40% |
| 2026-08-24 | 240.14 | 241.86 | 233.02 | 237.61 | 218,876 | -1.05% |
| 2026-08-21 | 243.87 | 245.15 | 237.69 | 240.14 | 245,116 | -0.73% |
| 2026-08-20 | 242.83 | 245.585 | 240.77 | 241.91 | 231,793 | -0.96% |
| 2026-08-19 | 252.23 | 252.23 | 241.93 | 244.26 | 266,060 | -3.51% |
| 2026-08-18 | 267.32 | 267.33 | 252.12 | 253.15 | 266,014 | -7.68% |
| 2026-08-17 | 268.22 | 276.1 | 267.56 | 274.2 | 222,852 | +2.54% |
| 2026-08-14 | 264.05 | 271.36 | 261.51 | 267.41 | 234,404 | +1.28% |
| 2026-08-13 | 272.42 | 272.42 | 263.87 | 264.04 | 238,767 | -2.91% |
| 2026-08-12 | 277.58 | 282.313 | 271.93 | 271.95 | 197,518 | +0.60% |
| 2026-08-11 | 272.16 | 277.9 | 268.73 | 270.32 | 154,440 | +0.99% |
| 2026-08-10 | 271.61 | 273.83 | 267.365 | 267.68 | 200,256 | -0.99% |
| 2026-08-07 | 268.49 | 272.3 | 265.98 | 270.35 | 225,609 | +0.69% |
| 2026-08-06 | 275.29 | 298 | 264.515 | 268.49 | 360,708 | -2.26% |
| 2026-08-05 | 275.25 | 277.37 | 272.16 | 274.7 | 361,705 | -0.76% |
| 2026-08-04 | 273.49 | 278.88 | 264.43 | 276.79 | 360,014 | +6.14% |
| 2026-08-03 | 247.78 | 260.81 | 245.63 | 260.77 | 362,369 | +3.75% |
| 2026-07-31 | 250.78 | 256.91 | 245.79 | 251.34 | 348,461 | +3.86% |
| 2026-07-30 | 248.01 | 251.51 | 230 | 241.99 | 727,342 | +0.62% |
| 2026-07-29 | 247.53 | 250.04 | 231.59 | 240.49 | 825,348 | -3.83% |
| 2026-07-28 | 247.1 | 253.44 | 239.55 | 250.08 | 408,801 | -1.30% |
| 2026-07-27 | 254.55 | 257.62 | 242.1 | 253.38 | 279,869 | -0.42% |
| 2026-07-24 | 261.71 | 263.545 | 253.27 | 254.45 | 210,175 | -2.77% |
| 2026-07-23 | 256.88 | 264 | 256.17 | 261.71 | 312,627 | +0.94% |
| 2026-07-22 | 255.86 | 262.1 | 255.86 | 259.28 | 201,583 | -0.53% |
| 2026-07-21 | 259.29 | 264.08 | 257.275 | 260.66 | 224,322 | +3.19% |
| 2026-07-20 | 253.25 | 258.835 | 251.36 | 252.59 | 144,446 | +0.78% |
| 2026-07-17 | 241.16 | 252.94 | 238.11 | 250.63 | 217,483 | +0.74% |
| 2026-07-16 | 247.44 | 251.59 | 245.81 | 248.8 | 290,886 | -2.09% |
| 2026-07-15 | 260.51 | 266.01 | 251.39 | 254.11 | 362,103 | -2.40% |
| 2026-07-14 | 267.65 | 268.57 | 258.27 | 260.36 | 178,680 | +0.51% |
| 2026-07-13 | 264.34 | 267 | 257.74 | 259.03 | 352,015 | -3.08% |
| 2026-07-10 | 267.15 | 270.28 | 264.25 | 267.27 | 214,659 | -1.22% |
| 2026-07-09 | 271.88 | 278.065 | 268.71 | 270.56 | 333,381 | +1.76% |
| 2026-07-08 | 254.23 | 266.13 | 251.995 | 265.89 | 229,252 | +3.89% |
| 2026-07-07 | 264.64 | 269.16 | 253.26 | 255.94 | 437,409 | -7.00% |
| 2026-07-06 | 279.72 | 288.9 | 272.34 | 275.2 | 199,845 | +0.03% |
| 2026-07-02 | 288.01 | 289.305 | 268.095 | 275.11 | 370,275 | -5.19% |
| 2026-07-01 | 293.1 | 298.02 | 286.585 | 290.17 | 215,574 | -3.49% |
| 2026-06-30 | 289 | 301.07 | 285.78 | 300.67 | 251,676 | +4.47% |
| 2026-06-29 | 284.26 | 289.75 | 275 | 287.8 | 364,945 | +0.13% |
| 2026-06-26 | 291.83 | 291.83 | 280.945 | 287.44 | 1,176,321 | -3.15% |
| 2026-06-25 | 293.05 | 299 | 286.02 | 296.79 | 311,245 | +3.56% |
| 2026-06-24 | 288.59 | 292.855 | 279.66 | 286.59 | 392,721 | -0.69% |
| 2026-06-23 | 290.78 | 293.94 | 283.495 | 288.59 | 332,097 | -5.01% |
| 2026-06-22 | 305.67 | 307.06 | 299.625 | 303.82 | 256,938 | +1.28% |
| 2026-06-18 | 299.9 | 304.9 | 295.16 | 299.97 | 423,443 | +2.02% |
| 2026-06-17 | 294.19 | 298.39 | 290.64 | 294.03 | 311,421 | +0.99% |
| 2026-06-16 | 295.67 | 298.98 | 290.195 | 291.16 | 183,995 | -1.31% |
| 2026-06-15 | 300.2 | 302.285 | 292.805 | 295.02 | 223,730 | +0.00% |
| 2026-06-12 | 290.15 | 299 | 285.84 | 295.02 | 220,990 | +2.46% |
| 2026-06-11 | 281.35 | 288.655 | 279.19 | 287.93 | 336,113 | +4.51% |
| 2026-06-10 | 278.14 | 289.98 | 274.46 | 275.51 | 328,076 | -2.12% |
| 2026-06-09 | 288 | 290.21 | 269.81 | 281.48 | 323,631 | -0.29% |
| 2026-06-08 | 278.04 | 283.4 | 275.42 | 282.29 | 419,772 | +3.40% |
| 2026-06-05 | 279.43 | 283.995 | 270.63 | 273.01 | 263,869 | -3.99% |
| 2026-06-04 | 281.33 | 290.415 | 274.32 | 284.35 | 412,741 | -1.11% |
| 2026-06-03 | 280.6 | 292.325 | 276.95 | 287.55 | 483,554 | +2.65% |
| 2026-06-02 | 273.92 | 283.22 | 273.92 | 280.12 | 164,564 | +3.21% |
| 2026-06-01 | 270 | 275 | 265.885 | 271.4 | 278,824 | +1.13% |
| 2026-05-29 | 269.79 | 273.715 | 266.23 | 268.36 | 336,746 | +0.18% |
| 2026-05-28 | 269.42 | 272.19 | 263.99 | 267.89 | 270,888 | -0.14% |
| 2026-05-27 | 274.75 | 274.75 | 264.3 | 268.26 | 151,771 | -1.70% |
| 2026-05-26 | 271.49 | 274.98 | 270.281 | 272.91 | 188,865 | +2.71% |
| 2026-05-22 | 260.23 | 265.98 | 256.32 | 265.72 | 228,159 | +3.64% |
| 2026-05-21 | 255.63 | 259.05 | 248 | 256.38 | 226,987 | -0.77% |
| 2026-05-20 | 253.4 | 260.3 | 251.39 | 258.37 | 233,648 | +3.34% |
| 2026-05-19 | 254.07 | 254.07 | 246.285 | 250.03 | 307,997 | -3.41% |
| 2026-05-18 | 260.87 | 261.073 | 254.54 | 258.87 | 240,879 | +0.17% |
| 2026-05-15 | 256.73 | 259.52 | 251.99 | 258.43 | 318,344 | -1.43% |
| 2026-05-14 | 264.58 | 266.49 | 261.58 | 262.18 | 294,542 | +0.10% |
| 2026-05-13 | 266.83 | 269.47 | 260.97 | 261.91 | 326,665 | -0.98% |