PLPC - PREFORMED LINE PRODUCTS CO
329.05
7.520 2.285%
Share volume: 208,781
Last Updated: 04-22-2026
Construction/Heavy Construction – Not Building Contractors:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$321.53
7.52
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $325.00 | $325.00 | $333.48 | $333.48 | $320.16 | $320.16 | $329.05 | $329.05 | 208,781 | $208,781.00 |
| 04-21-2026 | $321.00 | $321.00 | $335.15 | $335.15 | $316.76 | $316.76 | $321.53 | $321.53 | 167,486 | $167,486.00 |
| 04-20-2026 | $313.19 | $313.19 | $322.08 | $322.08 | $313.19 | $313.19 | $321.01 | $321.01 | 209,420 | $209,420.00 |
| 04-17-2026 | $304.00 | $304.00 | $322.44 | $322.44 | $302.36 | $302.36 | $318.60 | $318.60 | 182,128 | $182,128.00 |
| 04-16-2026 | $312.79 | $312.79 | $314.31 | $314.31 | $289.89 | $289.89 | $298.51 | $298.51 | 153,897 | $153,897.00 |
| 04-15-2026 | $320.02 | $320.02 | $320.10 | $320.10 | $306.61 | $306.61 | $313.17 | $313.17 | 176,934 | $176,934.00 |
| 04-14-2026 | $312.47 | $312.47 | $324.55 | $324.55 | $309.81 | $309.81 | $320.85 | $320.85 | 160,475 | $160,475.00 |
| 04-13-2026 | $309.55 | $309.55 | $313.90 | $313.90 | $308.89 | $308.89 | $311.62 | $311.62 | 97,909 | $97,909.00 |
| 04-10-2026 | $320.26 | $320.26 | $324.00 | $324.00 | $308.62 | $308.62 | $311.97 | $311.97 | 104,894 | $104,894.00 |
| 04-09-2026 | $302.60 | $302.60 | $323.98 | $323.98 | $302.60 | $302.60 | $318.76 | $318.76 | 127,950 | $127,950.00 |