Skip to main content
PLPC logo

Preformed Line Products Company

PLPCNASDAQIndustrialsElectrical Equipment & Parts

$329.37Today:- (-)1Y +41.82%

As of Oct 23, 2026 close

Market cap
$1.58B
P/E (TTM)
36.64
Forward P/E
37.08
Dividend yield
0.25%
52-week range
$184.02$504.69
Volume (live)
-
Avg. volume (3M)
72.20K

Preformed Line Products Company (PLPC) Historical Stock Prices

Analyze Preformed Line Products Company (PLPC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Preformed Line Products Company (PLPC) Interactive Price Chart

Interactive historical price chart showing Preformed Line Products Company stock price movements and trends across multiple time periods.

Loading chart...

PLPC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PLPC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026321.91335.37319.09329.37329.3765.50K
Oct 22, 2026348.00348.00324.38331.72331.7273.66K
Oct 21, 2026362.01369.00355.69361.46361.4656.20K
Oct 20, 2026349.57365.64342.99356.31356.3167.52K
Oct 19, 2026362.22366.66354.12359.00359.0056.58K
Oct 16, 2026368.78368.78349.06352.91352.9163.75K
Oct 15, 2026364.65370.21352.22369.68369.6870.75K
Oct 14, 2026386.29386.29365.27375.36375.3678.62K
Oct 13, 2026373.05390.54369.34389.53389.5377.33K
Oct 12, 2026395.00396.30382.35383.49383.4953.39K
Oct 9, 2026403.00404.21391.41397.25397.2550.54K
Oct 8, 2026399.29407.33392.90397.27397.2779.80K
Oct 7, 2026406.20409.54396.38404.67404.67119.16K
Oct 6, 2026419.83426.94416.20421.52421.5267.77K
Oct 5, 2026415.38419.48404.98416.10416.1070.86K
Oct 2, 2026416.80427.50415.32419.45419.4572.46K
Oct 1, 2026410.45415.44400.68407.03407.0373.17K
Sep 30, 2026421.36421.60406.02407.20406.9984.37K
Sep 29, 2026427.85427.85409.69412.76412.5582.37K
Sep 28, 2026421.90421.94409.12416.37416.1672.95K
Sep 25, 2026441.39441.39421.14423.33423.1171.07K
Sep 24, 2026420.40431.00414.55429.82429.6076.92K
Sep 23, 2026425.20428.56417.93427.28427.0663.12K
Sep 22, 2026418.31428.10413.99425.20424.9871.14K
Sep 21, 2026419.49425.61411.65421.59421.3763.40K
Sep 18, 2026413.65420.04403.20412.38412.1774.02K
Sep 17, 2026415.42427.25406.02413.03412.8296.67K
Sep 16, 2026412.18416.87390.64396.81396.6181.01K
Sep 15, 2026401.31405.43395.85403.10402.8964.96K
Sep 14, 2026402.68408.42391.00398.24398.0366.94K
Sep 11, 2026412.59428.50406.49423.54423.3257.01K
Sep 10, 2026397.43411.67395.85404.04403.8365.05K
Sep 9, 2026405.53419.18405.53410.66410.4556.91K
Sep 8, 2026404.74414.19394.61411.71411.5075.05K
Sep 4, 2026398.68406.49394.53398.45398.2486.83K
Sep 3, 2026392.78409.42387.03392.63392.4357.86K
Sep 2, 2026391.51394.46384.13390.41390.2167.61K
Sep 1, 2026400.19402.69385.19388.60388.4071.72K
Aug 31, 2026406.48406.48393.27400.85400.6464.49K
Aug 28, 2026421.46437.50404.01404.05403.8475.94K
Aug 27, 2026412.01426.43412.01420.97420.7568.42K
Aug 26, 2026408.85418.57405.30409.77409.5689.35K
Aug 25, 2026418.00420.35408.57412.86412.6573.84K
Aug 24, 2026429.30431.25403.68406.93406.7285.63K
Aug 21, 2026428.34432.06411.27429.30429.0891.51K
Aug 20, 2026428.22439.99408.79421.37421.1573.08K
Aug 19, 2026444.76452.63423.66434.74434.52106.19K
Aug 18, 2026459.21459.21443.60444.76444.5367.45K
Aug 17, 2026467.20483.67464.67475.03474.7979.08K
Aug 14, 2026449.81465.05445.42464.63464.39108.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.