Plexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	147.23	151.71	147.23	150.92	-	2.67%	90,179
Dec 31, 2025	149.40	150.48	146.81	147.00	147.00	-1.72%	126,081
Dec 30, 2025	151.06	151.37	147.62	149.58	149.58	-1.13%	89,259
Dec 29, 2025	153.42	154.47	151.03	151.29	151.29	-1.90%	94,335
Dec 26, 2025	154.74	155.07	153.39	154.22	154.22	0.14%	75,099
Dec 24, 2025	154.45	155.04	153.92	154.00	154.00	0.14%	68,225
Dec 23, 2025	152.89	154.49	151.94	153.79	153.79	0.29%	105,447
Dec 22, 2025	154.50	156.41	152.37	153.35	153.35	0.04%	213,696
Dec 19, 2025	150.72	154.80	150.72	153.29	153.29	1.41%	477,327
Dec 18, 2025	152.34	153.10	149.56	151.16	151.16	1.22%	237,291
Dec 17, 2025	155.50	157.57	147.43	149.34	149.34	-3.10%	246,067
Dec 16, 2025	158.56	162.43	152.43	154.12	154.12	-3.51%	219,273
Dec 15, 2025	159.92	162.63	158.80	159.72	159.72	-0.12%	218,854
Dec 12, 2025	166.24	166.50	159.86	159.91	159.91	-4.18%	261,267
Dec 11, 2025	163.61	166.91	160.97	166.89	166.89	1.85%	286,103
Dec 10, 2025	154.33	165.88	154.16	163.86	163.86	5.49%	290,418
Dec 9, 2025	152.02	156.27	151.89	155.33	155.33	1.80%	196,103
Dec 8, 2025	152.09	154.31	151.22	152.58	152.58	1.47%	160,119
Dec 5, 2025	148.82	151.61	147.51	150.37	150.37	0.85%	140,425
Dec 4, 2025	148.21	151.86	144.08	149.11	149.11	0.54%	162,550
Dec 3, 2025	145.41	149.36	143.33	148.31	148.31	1.99%	169,386
Dec 2, 2025	144.25	147.05	142.85	145.41	145.41	2.09%	199,835
Dec 1, 2025	141.77	143.38	141.26	142.43	142.43	-0.36%	135,178
Nov 28, 2025	143.47	144.27	142.32	142.95	142.95	-0.63%	86,118
Nov 26, 2025	141.70	145.45	141.70	143.85	143.85	0.87%	328,420
Nov 25, 2025	138.71	144.43	138.71	142.61	142.61	3.17%	175,372
Nov 24, 2025	138.49	141.50	136.57	138.23	138.23	-0.17%	254,680
Nov 21, 2025	133.41	139.52	132.03	138.46	138.46	4.31%	160,719
Nov 20, 2025	140.95	142.35	132.40	132.74	132.74	-4.28%	139,001
Nov 19, 2025	136.58	140.63	136.14	138.68	138.68	1.17%	183,023
Nov 18, 2025	136.90	139.26	135.13	137.08	137.08	-0.46%	128,843
Nov 17, 2025	139.38	140.05	135.48	137.72	137.72	-1.89%	161,642
Nov 14, 2025	136.29	141.02	134.48	140.37	140.37	0.51%	174,624
Nov 13, 2025	144.60	145.47	138.33	139.66	139.66	-4.50%	134,535
Nov 12, 2025	143.76	147.57	143.76	146.24	146.24	1.68%	171,056
Nov 11, 2025	145.40	145.65	142.40	143.82	143.82	-1.48%	84,615
Nov 10, 2025	145.46	146.65	144.85	145.98	145.98	1.90%	135,438
Nov 7, 2025	143.40	144.00	141.07	143.26	143.26	-0.17%	163,967
Nov 6, 2025	145.63	145.63	142.12	143.50	143.50	-1.36%	185,930
Nov 5, 2025	140.68	146.59	139.25	145.48	145.48	4.29%	121,688
Nov 4, 2025	141.78	144.05	139.00	139.49	139.49	-2.81%	195,924
Nov 3, 2025	139.12	143.56	137.88	143.53	143.53	2.59%	179,584
Oct 31, 2025	139.83	141.24	137.67	139.90	139.90	-0.84%	151,277
Oct 30, 2025	139.18	144.31	139.18	141.08	141.08	1.15%	196,801
Oct 29, 2025	143.35	144.70	138.34	139.47	139.47	-2.93%	259,918
Oct 28, 2025	143.29	144.94	140.50	143.68	143.68	0.29%	134,839
Oct 27, 2025	144.25	145.86	142.60	143.27	143.27	-0.45%	128,801
Oct 24, 2025	149.38	150.73	142.81	143.92	143.92	-3.96%	220,282
Oct 23, 2025	146.74	151.35	142.85	149.86	149.86	2.57%	294,588
Oct 22, 2025	150.65	151.20	145.37	146.10	146.10	-2.81%	261,043