Plexus Corp.PLXSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $198.87 | $208.36 | $197.68 | $199.33 | 603,434 |
| 1/29/2026 | $179.50 | $198.76 | $179.50 | $197.60 | 859,800 |
| 1/28/2026 | $176.13 | $181.97 | $173.75 | $180.85 | 503,005 |
| 1/27/2026 | $175.48 | $176.40 | $172.80 | $173.51 | 296,500 |
| 1/26/2026 | $174.36 | $177.97 | $172.97 | $175.89 | 220,804 |
| 1/23/2026 | $180.15 | $180.51 | $171.73 | $174.02 | 447,400 |
| 1/22/2026 | $184.28 | $185.30 | $175.73 | $181.26 | 321,300 |
| 1/21/2026 | $178.68 | $184.45 | $175.52 | $181.45 | 478,701 |
| 1/20/2026 | $176.90 | $180.36 | $175.00 | $175.85 | 241,225 |
| 1/16/2026 | $180.28 | $181.88 | $175.22 | $181.30 | 256,239 |
| 1/15/2026 | $177.59 | $186.47 | $177.59 | $179.73 | 558,531 |
| 1/14/2026 | $172.99 | $176.92 | $171.21 | $175.19 | 363,900 |
| 1/13/2026 | $161.35 | $172.51 | $161.35 | $172.35 | 390,153 |
| 1/12/2026 | $156.76 | $160.78 | $156.28 | $160.37 | 160,719 |
| 1/9/2026 | $154.98 | $158.10 | $154.56 | $157.72 | 138,635 |
| 1/8/2026 | $153.97 | $156.32 | $152.14 | $155.02 | 139,503 |
| 1/7/2026 | $157.66 | $158.18 | $153.66 | $155.07 | 115,300 |
| 1/6/2026 | $152.38 | $157.42 | $149.73 | $157.13 | 187,008 |
| 1/5/2026 | $152.42 | $157.63 | $152.42 | $153.65 | 179,139 |
| 1/2/2026 | $147.23 | $152.82 | $147.23 | $152.23 | 159,740 |
| 12/31/2025 | $149.40 | $150.48 | $146.81 | $147.00 | 126,100 |
| 12/30/2025 | $151.06 | $151.37 | $147.62 | $149.58 | 89,546 |
| 12/29/2025 | $153.42 | $154.47 | $151.03 | $151.29 | 94,349 |
| 12/26/2025 | $154.74 | $155.07 | $153.39 | $154.22 | 78,541 |
| 12/24/2025 | $154.45 | $155.04 | $153.92 | $154.00 | 68,226 |
| 12/23/2025 | $152.89 | $154.49 | $151.94 | $153.79 | 107,000 |
| 12/22/2025 | $154.50 | $156.41 | $152.37 | $153.35 | 213,700 |
| 12/19/2025 | $150.72 | $154.80 | $150.72 | $153.29 | 479,200 |
| 12/18/2025 | $152.34 | $153.10 | $149.56 | $151.16 | 237,300 |
| 12/17/2025 | $155.50 | $157.57 | $147.43 | $149.34 | 246,093 |
| 12/16/2025 | $158.56 | $162.43 | $152.43 | $154.12 | 219,300 |
| 12/15/2025 | $159.92 | $162.63 | $158.80 | $159.72 | 218,900 |
| 12/12/2025 | $166.24 | $166.50 | $159.86 | $159.91 | 261,300 |
| 12/11/2025 | $163.61 | $166.91 | $160.97 | $166.89 | 286,103 |
| 12/10/2025 | $154.33 | $165.88 | $154.16 | $163.86 | 290,418 |
| 12/9/2025 | $152.02 | $156.27 | $151.89 | $155.33 | 196,103 |
| 12/8/2025 | $152.09 | $154.31 | $151.22 | $152.58 | 160,119 |
| 12/5/2025 | $148.82 | $151.60 | $147.51 | $150.37 | 140,425 |
| 12/4/2025 | $148.21 | $151.86 | $144.08 | $149.11 | 162,600 |
| 12/3/2025 | $145.41 | $149.36 | $143.33 | $148.31 | 169,400 |
| 12/2/2025 | $144.25 | $147.05 | $142.85 | $145.41 | 199,835 |
| 12/1/2025 | $141.77 | $143.38 | $141.26 | $142.43 | 135,200 |
| 11/28/2025 | $143.47 | $144.27 | $142.32 | $142.95 | 86,118 |
| 11/26/2025 | $141.70 | $145.45 | $141.70 | $143.85 | 328,420 |
| 11/25/2025 | $138.71 | $144.43 | $138.71 | $142.61 | 175,400 |
| 11/24/2025 | $138.49 | $141.50 | $136.57 | $138.23 | 254,700 |
| 11/21/2025 | $133.41 | $139.52 | $132.03 | $138.46 | 160,719 |
| 11/20/2025 | $140.95 | $142.35 | $132.40 | $132.74 | 139,001 |
| 11/19/2025 | $136.58 | $140.63 | $136.14 | $138.68 | 183,023 |
| 11/18/2025 | $136.90 | $139.26 | $135.13 | $137.08 | 128,843 |
| 11/17/2025 | $139.38 | $140.05 | $135.48 | $137.72 | 161,642 |
| 11/14/2025 | $136.29 | $141.02 | $134.48 | $140.37 | 174,624 |
| 11/13/2025 | $144.60 | $145.47 | $138.33 | $139.66 | 134,535 |
| 11/12/2025 | $143.76 | $147.57 | $143.76 | $146.24 | 171,100 |
| 11/11/2025 | $145.40 | $145.65 | $142.40 | $143.82 | 84,615 |
| 11/10/2025 | $145.46 | $146.65 | $144.85 | $145.98 | 135,438 |
| 11/7/2025 | $143.40 | $144.00 | $141.07 | $143.26 | 164,000 |
| 11/6/2025 | $145.63 | $145.63 | $142.12 | $143.50 | 185,930 |
| 11/5/2025 | $140.68 | $146.59 | $139.25 | $145.48 | 121,700 |
| 11/4/2025 | $141.78 | $144.05 | $139.00 | $139.49 | 195,924 |