PLXS(PLXS)
PLXS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $254.55 | $254.55 | $254.55 | $254.55 | 2,443 |
| 7/24/2026 | $261.71 | $263.55 | $253.27 | $254.45 | 210,200 |
| 7/23/2026 | $256.88 | $264.00 | $256.17 | $261.71 | 312,627 |
| 7/22/2026 | $255.86 | $262.10 | $255.86 | $259.28 | 201,600 |
| 7/21/2026 | $259.29 | $264.08 | $257.27 | $260.66 | 224,322 |
| 7/20/2026 | $253.25 | $258.83 | $251.36 | $252.59 | 144,446 |
| 7/17/2026 | $241.16 | $252.94 | $238.11 | $250.63 | 217,500 |
| 7/16/2026 | $247.44 | $251.59 | $245.81 | $248.80 | 290,900 |
| 7/15/2026 | $260.51 | $266.01 | $251.39 | $254.11 | 362,103 |
| 7/14/2026 | $267.65 | $268.57 | $258.27 | $260.36 | 178,700 |
| 7/13/2026 | $264.34 | $267.00 | $257.74 | $259.03 | 352,015 |
| 7/10/2026 | $267.15 | $270.28 | $264.25 | $267.27 | 214,700 |
| 7/9/2026 | $271.88 | $278.07 | $268.71 | $270.56 | 333,400 |
| 7/8/2026 | $254.23 | $266.13 | $252.00 | $265.89 | 229,300 |
| 7/7/2026 | $264.64 | $269.16 | $253.26 | $255.94 | 437,409 |
| 7/6/2026 | $279.72 | $288.90 | $272.34 | $275.20 | 199,845 |
| 7/2/2026 | $288.01 | $289.31 | $268.10 | $275.11 | 370,300 |
| 7/1/2026 | $293.10 | $298.02 | $286.58 | $290.17 | 215,600 |
| 6/30/2026 | $289.00 | $301.07 | $285.78 | $300.67 | 251,700 |
| 6/29/2026 | $284.26 | $289.75 | $275.00 | $287.80 | 364,945 |
| 6/26/2026 | $291.83 | $291.83 | $280.95 | $287.44 | 1.18M |
| 6/25/2026 | $293.05 | $299.00 | $286.02 | $296.79 | 311,245 |
| 6/24/2026 | $288.59 | $292.86 | $279.66 | $286.59 | 392,721 |
| 6/23/2026 | $290.78 | $293.94 | $283.50 | $288.59 | 332,100 |
| 6/22/2026 | $305.67 | $307.06 | $299.63 | $303.82 | 256,939 |
| 6/18/2026 | $299.90 | $304.90 | $295.16 | $299.97 | 423,443 |
| 6/17/2026 | $294.19 | $298.39 | $290.64 | $294.03 | 311,421 |
| 6/16/2026 | $295.67 | $298.98 | $290.20 | $291.16 | 184,000 |
| 6/15/2026 | $300.20 | $302.29 | $292.81 | $295.02 | 223,730 |
| 6/12/2026 | $290.15 | $299.00 | $285.84 | $295.02 | 221,000 |
| 6/11/2026 | $281.35 | $288.65 | $279.19 | $287.93 | 336,113 |
| 6/10/2026 | $278.14 | $289.98 | $274.46 | $275.51 | 328,100 |
| 6/9/2026 | $288.00 | $290.21 | $269.81 | $281.48 | 323,631 |
| 6/8/2026 | $278.04 | $283.40 | $275.42 | $282.29 | 419,800 |
| 6/5/2026 | $279.43 | $284.00 | $270.63 | $273.01 | 263,900 |
| 6/4/2026 | $281.33 | $290.42 | $274.32 | $284.35 | 412,741 |
| 6/3/2026 | $280.60 | $292.33 | $276.95 | $287.55 | 483,600 |
| 6/2/2026 | $273.92 | $283.22 | $273.92 | $280.12 | 164,600 |
| 6/1/2026 | $270.00 | $275.00 | $265.89 | $271.40 | 278,824 |
| 5/29/2026 | $269.79 | $273.71 | $266.23 | $268.36 | 336,746 |
| 5/28/2026 | $269.42 | $272.19 | $263.99 | $267.89 | 270,900 |
| 5/27/2026 | $274.75 | $274.75 | $264.30 | $268.26 | 151,800 |
| 5/26/2026 | $271.49 | $274.98 | $270.28 | $272.91 | 188,865 |
| 5/22/2026 | $260.23 | $265.98 | $256.32 | $265.72 | 228,200 |
| 5/21/2026 | $255.63 | $259.05 | $248.00 | $256.38 | 227,000 |
| 5/20/2026 | $253.40 | $260.30 | $251.39 | $258.37 | 233,648 |
| 5/19/2026 | $254.07 | $254.07 | $246.29 | $250.03 | 308,000 |
| 5/18/2026 | $260.87 | $261.07 | $254.54 | $258.87 | 240,900 |
| 5/15/2026 | $256.73 | $259.52 | $251.99 | $258.43 | 318,344 |
| 5/14/2026 | $264.58 | $266.49 | $261.58 | $262.18 | 294,542 |
| 5/13/2026 | $266.83 | $269.47 | $260.97 | $261.91 | 326,665 |
| 5/12/2026 | $269.27 | $270.53 | $259.23 | $264.49 | 295,915 |
| 5/11/2026 | $268.24 | $273.33 | $266.37 | $271.78 | 196,007 |
| 5/8/2026 | $265.90 | $268.46 | $263.15 | $266.55 | 222,441 |
| 5/7/2026 | $265.12 | $265.12 | $258.09 | $260.71 | 372,856 |
| 5/6/2026 | $270.75 | $275.83 | $263.50 | $265.04 | 432,200 |
| 5/5/2026 | $264.99 | $270.00 | $263.43 | $265.11 | 270,905 |
| 5/4/2026 | $264.27 | $266.79 | $260.01 | $262.55 | 221,300 |
| 5/1/2026 | $262.10 | $272.08 | $258.96 | $264.60 | 399,509 |
| 4/30/2026 | $251.55 | $253.17 | $232.90 | $250.58 | 756,021 |
| 4/29/2026 | $248.54 | $252.52 | $244.18 | $250.60 | 595,400 |
| 4/28/2026 | $247.66 | $248.54 | $237.85 | $246.33 | 426,800 |