Singapore markets close in 1 hour 40 minutes

Plexus Corp. (PLXS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.25+1.24 (+1.23%)
At close: 04:00PM EDT
102.25 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024100.41103.1399.79102.25102.25179,300
30 Apr 2024101.70102.92100.53101.01101.01283,900
29 Apr 2024100.26102.61100.25102.25102.25160,000
26 Apr 2024100.00101.1599.05100.28100.28127,200
25 Apr 202495.6299.8494.9499.0999.09172,000
24 Apr 202495.7096.8495.0195.6795.67114,700
23 Apr 202494.2997.1694.2996.5896.58104,800
22 Apr 202493.7994.7393.5894.1994.19100,100
19 Apr 202492.7294.1492.7293.2493.2491,800
18 Apr 202493.8495.0092.7593.1893.18108,800
17 Apr 202495.6395.8993.5693.6893.6874,800
16 Apr 202494.2095.6293.5894.9294.9277,400
15 Apr 202495.7896.1394.3694.7594.7571,800
12 Apr 202496.3596.3594.9295.5995.5972,900
11 Apr 202495.7197.9695.5997.1897.1898,400
10 Apr 202495.9696.1594.6595.6895.68137,800
09 Apr 202496.7198.1896.7198.1398.1393,800
08 Apr 202496.3497.2696.2196.2896.2863,600
05 Apr 202495.7796.2595.4895.9995.9982,400
04 Apr 202497.5497.7595.0995.5995.59122,000
03 Apr 202494.9897.3094.7896.6996.69117,800
02 Apr 202494.8695.8294.3295.7395.73185,300
01 Apr 202494.3895.5594.3395.3995.39101,500
28 Mar 202493.5894.9192.9794.8294.82180,700
27 Mar 202491.7293.7191.6293.3693.3686,400
26 Mar 202492.2992.3090.8790.9490.9482,800
25 Mar 202492.4592.6391.2091.5691.5689,100
22 Mar 202492.7092.7191.2891.9691.96105,100
21 Mar 202492.6093.4392.2192.3792.37113,900
20 Mar 202490.5092.3790.2492.0192.01136,300
19 Mar 202490.5691.5590.4191.0591.0579,200
18 Mar 202492.0992.8890.1890.6290.62124,700
15 Mar 202493.8795.3991.7191.7691.76291,100
14 Mar 202493.4594.8192.4494.7194.71167,800
13 Mar 202493.2394.9393.2393.8793.8795,800
12 Mar 202493.3993.4192.2693.1493.14101,900
11 Mar 202494.9294.9293.2393.5093.5090,100
08 Mar 202496.5596.7795.3395.4295.42112,000
07 Mar 202494.3495.5793.9395.4695.46178,700
06 Mar 202494.0394.5793.5994.0094.0085,300
05 Mar 202493.7994.8592.8893.0693.0699,000
04 Mar 202495.2095.2293.9594.2694.2677,500
01 Mar 202494.4595.5893.6794.8994.89134,100
29 Feb 202494.0494.9093.2894.4094.40272,800
28 Feb 202492.8194.0392.6392.8292.82101,200
27 Feb 202494.8095.2093.5893.6993.6994,700
26 Feb 202494.6495.2094.0594.5194.51104,700
23 Feb 202494.4495.6393.5795.2995.29109,400
22 Feb 202494.0695.8994.0694.7094.70128,800
21 Feb 202493.7394.1092.9094.0794.07113,800
20 Feb 202494.4795.4293.4093.5593.55114,800
16 Feb 202496.7896.7894.9595.4395.43101,200
15 Feb 202495.3798.1295.3796.8796.87128,700
14 Feb 202494.1695.3793.0895.1095.10181,200
13 Feb 202497.3998.3892.7493.2793.27197,500
12 Feb 202497.88100.3497.8899.8999.89132,300
09 Feb 202496.6797.7796.0697.5497.54101,700
08 Feb 202494.0096.7793.8996.4996.49112,500
07 Feb 202494.0094.6592.5494.1594.1595,700
06 Feb 202494.1095.7694.1094.3194.3180,500
05 Feb 202496.4897.0494.2994.3594.35114,700
02 Feb 202496.4798.9396.4797.5297.52129,400
01 Feb 202494.3097.6194.3097.4597.45144,600
31 Jan 202495.6796.9493.9194.7294.72204,600
30 Jan 202492.8896.8392.8896.3896.38199,300
29 Jan 202492.5192.9890.5392.8492.84130,000
26 Jan 202494.6194.6192.1993.0393.0397,500
25 Jan 202496.7997.5193.5794.4694.46200,900
24 Jan 2024100.25100.3997.5498.6698.66135,900
23 Jan 2024100.79101.1899.4399.5099.5097,100
22 Jan 202499.5099.9398.7599.4599.45114,200
19 Jan 202497.7098.5396.7098.3598.3576,500
18 Jan 202496.5897.6295.2696.8996.8998,000
17 Jan 202496.5199.0894.5796.1896.18178,100
16 Jan 2024101.94103.61101.33101.52101.5290,500
12 Jan 2024105.24105.24102.72102.93102.9365,800
11 Jan 2024103.79103.85102.13103.84103.8464,900
10 Jan 2024103.92104.13102.44104.03104.03105,600
09 Jan 2024103.15104.19101.94103.92103.92105,700
08 Jan 2024104.81105.95104.81105.79105.7979,900
05 Jan 2024104.06105.70103.86104.65104.6588,700
04 Jan 2024106.41106.41104.86104.95104.95106,500
03 Jan 2024106.01107.12104.62106.04106.04135,700
02 Jan 2024106.36108.36100.37106.35106.3580,000
29 Dec 2023109.54109.54107.45108.13108.1379,700
28 Dec 2023107.45109.55107.45109.55109.5577,600
27 Dec 2023109.92110.00108.01108.20108.20121,400
26 Dec 2023109.50109.99108.95109.47109.4748,900
22 Dec 2023109.29110.52108.46108.97108.9763,300
21 Dec 2023110.54110.54106.72108.28108.28123,200
20 Dec 2023111.10114.06107.50109.36109.36187,400
19 Dec 2023109.78112.20108.92111.10111.1098,500
18 Dec 2023110.22110.91107.79109.41109.4199,900
15 Dec 2023109.53111.97108.77109.35109.35606,300
14 Dec 2023105.44109.01105.35109.01109.01175,400
13 Dec 2023102.08104.40101.59104.07104.07114,400
12 Dec 2023102.76102.84101.01102.06102.06100,300
11 Dec 2023102.17103.98101.44102.41102.4193,000
08 Dec 2023101.05102.2796.46101.73101.73113,700
07 Dec 2023101.70101.78100.57100.91100.91123,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...