PLXS(PLXS)
PLXS
$255.34—Stale · unknown old
NASDAQ • Last print unknown ago
$255.34—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $250.03 | $256.67 | $250.03 | $255.34 | 146,700 |
| 9/10/2026 | $244.71 | $248.35 | $243.82 | $246.94 | 129,413 |
| 9/9/2026 | $247.42 | $252.98 | $246.38 | $248.25 | 140,400 |
| 9/8/2026 | $246.32 | $251.87 | $246.32 | $249.90 | 173,015 |
| 9/4/2026 | $243.37 | $248.07 | $241.86 | $245.98 | 210,200 |
| 9/3/2026 | $241.62 | $242.97 | $236.01 | $242.07 | 214,719 |
| 9/2/2026 | $239.29 | $242.32 | $235.33 | $239.29 | 184,506 |
| 9/1/2026 | $239.47 | $241.30 | $234.40 | $238.57 | 325,100 |
| 8/31/2026 | $240.87 | $243.83 | $236.60 | $239.47 | 206,300 |
| 8/28/2026 | $246.83 | $246.83 | $240.69 | $240.87 | 166,000 |
| 8/27/2026 | $244.52 | $248.01 | $241.87 | $245.43 | 253,100 |
| 8/26/2026 | $242.58 | $246.04 | $242.54 | $244.52 | 273,500 |
| 8/25/2026 | $249.44 | $249.44 | $237.75 | $240.94 | 215,900 |
| 8/24/2026 | $240.14 | $241.86 | $233.02 | $237.61 | 218,900 |
| 8/21/2026 | $243.87 | $245.15 | $237.69 | $240.14 | 245,116 |
| 8/20/2026 | $242.83 | $245.59 | $240.77 | $241.91 | 231,800 |
| 8/19/2026 | $252.23 | $252.23 | $241.93 | $244.26 | 266,100 |
| 8/18/2026 | $267.32 | $267.33 | $252.12 | $253.15 | 266,014 |
| 8/17/2026 | $268.22 | $276.10 | $267.56 | $274.20 | 222,852 |
| 8/14/2026 | $264.05 | $271.36 | $261.51 | $267.41 | 234,404 |
| 8/13/2026 | $272.42 | $272.42 | $263.87 | $264.04 | 238,800 |
| 8/12/2026 | $277.58 | $282.31 | $271.93 | $271.95 | 197,518 |
| 8/11/2026 | $272.16 | $277.90 | $268.73 | $270.32 | 154,440 |
| 8/10/2026 | $271.61 | $273.83 | $267.37 | $267.68 | 200,300 |
| 8/7/2026 | $268.49 | $272.30 | $265.98 | $270.35 | 225,609 |
| 8/6/2026 | $275.29 | $298.00 | $264.52 | $268.49 | 360,708 |
| 8/5/2026 | $275.25 | $277.37 | $272.16 | $274.70 | 361,705 |
| 8/4/2026 | $273.49 | $278.88 | $264.43 | $276.79 | 360,014 |
| 8/3/2026 | $247.78 | $260.81 | $245.63 | $260.77 | 362,400 |
| 7/31/2026 | $250.78 | $256.91 | $245.79 | $251.34 | 348,500 |
| 7/30/2026 | $248.01 | $251.51 | $230.00 | $241.99 | 727,342 |
| 7/29/2026 | $247.53 | $250.04 | $231.59 | $240.49 | 825,348 |
| 7/28/2026 | $247.10 | $253.44 | $239.55 | $250.08 | 408,801 |
| 7/27/2026 | $254.55 | $257.62 | $242.10 | $253.38 | 279,900 |
| 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 |