PLXS - Plexus Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 63.24 63.52 61.02 61.42 61.42 550,900
Sep 19, 2019 63.41 64.18 62.77 63.21 63.21 128,000
Sep 18, 2019 63.68 63.96 62.86 63.34 63.34 111,900
Sep 17, 2019 63.04 63.76 62.20 63.68 63.68 116,400
Sep 16, 2019 64.38 64.62 63.22 63.36 63.36 201,500
Sep 13, 2019 65.19 65.41 64.20 64.76 64.76 109,500
Sep 12, 2019 64.91 65.59 63.24 64.98 64.98 127,700
Sep 11, 2019 63.00 64.54 62.59 64.52 64.52 143,800
Sep 10, 2019 61.68 63.00 60.63 62.97 62.97 141,000
Sep 09, 2019 60.86 61.86 60.64 61.76 61.76 147,500
Sep 06, 2019 60.67 61.73 60.20 61.01 61.01 144,100
Sep 05, 2019 58.17 60.63 57.86 60.49 60.49 156,900
Sep 04, 2019 56.78 57.42 56.40 57.21 57.21 83,600
Sep 03, 2019 56.76 56.80 55.29 55.94 55.94 159,600
Aug 30, 2019 57.62 58.15 56.96 57.21 57.21 75,800
Aug 29, 2019 56.26 57.72 56.26 57.38 57.38 85,700
Aug 28, 2019 54.67 56.05 54.35 55.58 55.58 67,500
Aug 27, 2019 56.24 56.77 54.83 54.92 54.92 103,300
Aug 26, 2019 56.69 56.90 55.67 55.82 55.82 120,800
Aug 23, 2019 58.03 58.65 55.62 55.94 55.94 130,400
Aug 22, 2019 58.75 59.36 58.23 58.43 58.43 102,500
Aug 21, 2019 58.15 58.75 57.58 58.55 58.55 132,600
Aug 20, 2019 57.52 57.52 56.88 57.09 57.09 126,500
Aug 19, 2019 57.84 58.39 57.52 57.66 57.66 102,900
Aug 16, 2019 56.08 57.34 56.08 57.06 57.06 136,400
Aug 15, 2019 56.46 56.86 55.57 55.69 55.69 134,700
Aug 14, 2019 57.43 57.54 56.15 56.16 56.16 116,800
Aug 13, 2019 57.21 59.28 57.16 58.46 58.46 68,600
Aug 12, 2019 57.30 58.03 57.14 57.33 57.33 100,300
Aug 09, 2019 58.63 60.58 57.65 57.77 57.77 103,300
Aug 08, 2019 57.58 58.94 57.11 58.91 58.91 124,100
Aug 07, 2019 55.58 57.78 55.58 57.21 57.21 94,800
Aug 06, 2019 58.19 58.56 56.19 56.42 56.42 160,900
Aug 05, 2019 57.28 58.01 56.91 57.79 57.79 291,800
Aug 02, 2019 59.27 59.59 58.05 58.52 58.52 230,800
Aug 01, 2019 59.76 61.18 59.28 59.76 59.76 265,100
Jul 31, 2019 59.48 60.54 59.20 59.71 59.71 343,200
Jul 30, 2019 58.55 59.71 58.39 59.37 59.37 123,000
Jul 29, 2019 58.80 59.39 58.44 59.02 59.02 130,400
Jul 26, 2019 57.76 58.90 57.72 58.78 58.78 163,700
Jul 25, 2019 57.33 57.72 57.06 57.40 57.40 233,000
Jul 24, 2019 56.71 57.83 56.71 57.61 57.61 378,500
Jul 23, 2019 56.47 57.22 56.21 56.90 56.90 142,300
Jul 22, 2019 56.12 57.67 55.96 56.22 56.22 180,000
Jul 19, 2019 55.78 57.28 55.70 56.05 56.05 300,800
Jul 18, 2019 58.36 58.36 54.04 55.81 55.81 650,400
Jul 17, 2019 61.40 61.86 59.65 59.87 59.87 382,300
Jul 16, 2019 60.35 61.96 59.84 61.40 61.40 148,400
Jul 15, 2019 60.13 60.64 59.35 60.60 60.60 176,200
Jul 12, 2019 59.15 60.36 59.15 59.78 59.78 137,300
Jul 11, 2019 59.38 59.80 58.85 59.25 59.25 101,900
Jul 10, 2019 59.15 59.74 59.11 59.43 59.43 93,500
Jul 09, 2019 58.24 58.80 57.87 58.79 58.79 103,000
Jul 08, 2019 59.10 59.30 58.51 58.63 58.63 130,900
Jul 05, 2019 58.98 59.57 58.43 59.36 59.36 154,700
Jul 03, 2019 58.83 59.52 58.77 59.29 59.29 47,600
Jul 02, 2019 59.08 59.28 58.40 58.74 58.74 92,200
Jul 01, 2019 59.37 60.29 58.83 59.12 59.12 154,200
Jun 28, 2019 57.69 58.77 56.77 58.37 58.37 463,000
Jun 27, 2019 56.95 57.69 56.95 57.66 57.66 179,200
Jun 26, 2019 55.88 57.03 55.74 56.69 56.69 104,800
Jun 25, 2019 54.96 55.83 54.61 55.46 55.46 138,200
Jun 24, 2019 55.73 56.01 54.78 54.86 54.86 232,000
Jun 21, 2019 55.26 56.25 54.99 55.56 55.56 476,500
Jun 20, 2019 54.92 55.43 54.62 55.33 55.33 159,200
Jun 19, 2019 54.20 54.72 54.00 54.17 54.17 164,400
Jun 18, 2019 53.57 54.73 53.39 53.91 53.91 258,800
Jun 17, 2019 53.11 53.93 52.39 52.96 52.96 173,000
Jun 14, 2019 53.61 53.77 53.00 53.07 53.07 129,600
Jun 13, 2019 53.32 53.91 53.00 53.91 53.91 103,500
Jun 12, 2019 53.73 53.77 52.87 52.97 52.97 88,300
Jun 11, 2019 54.21 54.57 53.50 53.86 53.86 114,700
Jun 10, 2019 52.86 54.44 52.86 53.66 53.66 170,300
Jun 07, 2019 52.19 53.00 51.88 52.53 52.53 187,600
Jun 06, 2019 50.79 52.32 50.36 52.19 52.19 215,300
Jun 05, 2019 51.72 52.54 50.37 50.84 50.84 97,300
Jun 04, 2019 50.57 51.51 50.19 51.50 51.50 136,600
Jun 03, 2019 49.35 50.35 49.35 49.93 49.93 178,400
May 31, 2019 50.90 51.77 49.41 49.53 49.53 160,300
May 30, 2019 51.89 52.70 51.51 51.74 51.74 86,300
May 29, 2019 51.81 52.54 51.67 51.69 51.69 102,400
May 28, 2019 52.50 55.13 52.08 52.27 52.27 126,100
May 24, 2019 53.07 53.41 52.32 52.41 52.41 129,100
May 23, 2019 53.02 53.03 52.21 52.87 52.87 147,200
May 22, 2019 54.56 55.55 53.61 53.68 53.68 90,800
May 21, 2019 54.64 56.53 54.64 54.96 54.96 118,900
May 20, 2019 54.06 54.74 53.70 54.22 54.22 111,300
May 17, 2019 56.35 56.38 54.62 54.64 54.64 125,800
May 16, 2019 56.79 57.27 56.13 56.82 56.82 109,100
May 15, 2019 56.21 57.20 56.09 56.83 56.83 73,200
May 14, 2019 56.55 57.03 56.39 56.67 56.67 78,300
May 13, 2019 57.35 57.57 56.02 56.29 56.29 124,000
May 10, 2019 58.47 58.80 57.77 58.55 58.55 85,000
May 09, 2019 58.43 59.03 57.57 58.79 58.79 114,700
May 08, 2019 59.21 59.44 58.65 58.89 58.89 149,000
May 07, 2019 60.48 60.83 58.95 59.37 59.37 98,800
May 06, 2019 60.39 61.48 60.09 60.99 60.99 137,300
May 03, 2019 60.66 61.46 60.08 61.34 61.34 119,600
May 02, 2019 60.31 61.09 60.09 60.27 60.27 115,500
May 01, 2019 60.36 61.39 60.17 60.47 60.47 257,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...