PLXS - Plexus Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Apr 30, 2019 59.58 60.99 59.58 60.18 60.18 162,600
Apr 29, 2019 59.25 60.40 58.97 59.76 59.76 99,400
Apr 26, 2019 58.99 59.36 58.65 59.22 59.22 185,800
Apr 25, 2019 60.64 60.64 58.90 59.27 59.27 152,600
Apr 24, 2019 60.43 61.37 60.25 60.87 60.87 196,400
Apr 23, 2019 60.64 61.37 60.14 60.36 60.36 261,700
Apr 22, 2019 60.44 61.63 59.68 60.42 60.42 298,800
Apr 18, 2019 60.10 64.14 59.40 61.05 61.05 377,400
Apr 17, 2019 66.95 66.98 65.31 65.91 65.91 244,800
Apr 16, 2019 65.16 66.57 65.04 66.25 66.25 160,600
Apr 15, 2019 65.67 65.70 64.66 64.98 64.98 123,900
Apr 12, 2019 65.73 65.95 65.04 65.57 65.57 152,200
Apr 11, 2019 65.57 65.57 65.05 65.32 65.32 112,400
Apr 10, 2019 64.67 65.83 64.57 65.47 65.47 163,200
Apr 09, 2019 65.18 65.45 64.55 64.67 64.67 117,800
Apr 08, 2019 64.98 65.48 64.50 65.24 65.24 90,500
Apr 05, 2019 64.47 65.33 64.47 64.97 64.97 164,600
Apr 04, 2019 63.54 64.53 63.54 64.13 64.13 147,800
Apr 03, 2019 63.00 64.00 62.98 63.63 63.63 100,000
Apr 02, 2019 62.32 62.95 62.15 62.82 62.82 114,200
Apr 01, 2019 61.25 62.73 61.10 62.35 62.35 152,100
Mar 29, 2019 61.05 61.50 60.64 60.95 60.95 185,700
Mar 28, 2019 60.56 61.23 59.81 60.65 60.65 151,600
Mar 27, 2019 60.70 60.72 59.83 60.27 60.27 160,700
Mar 26, 2019 60.98 61.36 60.37 60.58 60.58 140,700
Mar 25, 2019 61.11 61.41 60.11 60.55 60.55 132,200
Mar 22, 2019 63.92 64.07 61.15 61.15 61.15 175,000
Mar 21, 2019 61.74 64.35 61.74 64.06 64.06 337,200
Mar 20, 2019 61.04 62.75 60.27 61.63 61.63 210,300
Mar 19, 2019 61.38 61.84 61.09 61.16 61.16 147,700
Mar 18, 2019 61.29 61.99 60.67 61.20 61.20 153,000
Mar 15, 2019 60.55 61.93 60.55 61.22 61.22 367,600
Mar 14, 2019 61.03 61.03 58.21 60.39 60.39 120,500
Mar 13, 2019 60.87 61.37 59.96 61.11 61.11 117,500
Mar 12, 2019 60.71 60.98 60.05 60.60 60.60 127,300
Mar 11, 2019 60.01 60.94 59.90 60.72 60.72 101,200
Mar 08, 2019 58.87 59.82 58.87 59.73 59.73 77,300
Mar 07, 2019 60.11 60.11 59.24 59.38 59.38 108,000
Mar 06, 2019 61.64 61.64 60.17 60.17 60.17 178,700
Mar 05, 2019 61.97 62.15 61.51 61.51 61.51 94,200
Mar 04, 2019 62.45 62.90 61.49 61.92 61.92 135,600
Mar 01, 2019 62.04 62.43 61.72 62.37 62.37 130,000
Feb 28, 2019 61.69 62.01 61.36 61.76 61.76 123,400
Feb 27, 2019 61.46 62.10 59.47 62.07 62.07 143,700
Feb 26, 2019 61.26 61.95 61.04 61.71 61.71 140,000
Feb 25, 2019 60.84 61.92 60.84 61.25 61.25 150,000
Feb 22, 2019 60.26 60.86 59.82 60.73 60.73 107,700
Feb 21, 2019 59.75 60.24 59.53 60.15 60.15 99,900
Feb 20, 2019 58.86 59.97 58.86 59.88 59.88 160,100
Feb 19, 2019 58.68 59.20 58.08 59.05 59.05 132,600
Feb 15, 2019 58.14 58.83 57.75 58.70 58.70 384,300
Feb 14, 2019 57.63 58.50 57.63 57.88 57.88 197,300
Feb 13, 2019 57.42 58.12 57.32 57.82 57.82 169,200
Feb 12, 2019 56.41 57.32 56.07 57.09 57.09 128,400
Feb 11, 2019 56.40 56.40 55.32 56.16 56.16 147,500
Feb 08, 2019 56.39 57.10 55.94 56.19 56.19 168,900
Feb 07, 2019 56.88 57.14 56.41 56.76 56.76 174,600
Feb 06, 2019 56.83 57.71 56.83 57.20 57.20 157,300
Feb 05, 2019 57.06 57.60 56.52 56.89 56.89 230,100
Feb 04, 2019 57.09 57.61 56.59 57.23 57.23 298,600
Feb 01, 2019 56.39 56.97 56.09 56.92 56.92 205,800
Jan 31, 2019 55.41 56.60 55.40 56.12 56.12 282,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...