Skip to main content
PLXS logo

Plexus Corp.

PLXSNASDAQTechnologyElectronic Components

$222.32Today:- (-)1Y +47.32%

As of Oct 26, 2026 close

Market cap
$6.07B
P/E (TTM)
32.69
Forward P/E
31.34
Dividend yield
-
52-week range
$132.03$307.06
Volume (live)
-
Avg. volume (3M)
255.90K

Plexus (PLXS) Historical Stock Prices

Analyze Plexus (PLXS) 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.

Plexus (PLXS) Interactive Price Chart

Interactive historical price chart showing Plexus stock price movements and trends across multiple time periods.

Loading chart...

PLXS 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PLXS 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 26, 2026221.40226.13217.62222.32222.32320.89K
Oct 23, 2026218.54221.90215.98216.98216.98332.70K
Oct 22, 2026232.04233.25218.66220.78220.78445.06K
Oct 21, 2026238.96241.01237.31238.71238.71253.14K
Oct 20, 2026232.57237.50229.47236.44236.44322.80K
Oct 19, 2026235.98239.78232.99234.94234.94219.77K
Oct 16, 2026237.23237.80230.01230.47230.47432.23K
Oct 15, 2026241.72241.72232.56238.71238.71311.86K
Oct 14, 2026253.39256.00244.69245.72245.72263.95K
Oct 13, 2026253.57258.52248.58257.80257.80324.04K
Oct 12, 2026260.22261.23253.34256.56256.56229.54K
Oct 9, 2026264.81265.57260.82262.54262.54160.08K
Oct 8, 2026262.99268.13259.31261.38261.38186.69K
Oct 7, 2026268.37269.69264.03266.57266.57206.00K
Oct 6, 2026275.51275.51271.73272.63272.63155.52K
Oct 5, 2026274.70277.52272.91273.18273.18237.10K
Oct 2, 2026276.74278.05272.16273.13273.13210.81K
Oct 1, 2026260.95270.44259.57270.27270.27194.36K
Sep 30, 2026266.40267.38258.87260.95260.95299.74K
Sep 29, 2026266.79268.01262.38266.13266.13129.13K
Sep 28, 2026263.27265.09258.96264.96264.96161.91K
Sep 25, 2026265.86269.79262.71263.09263.09207.00K
Sep 24, 2026260.10266.25258.61261.61261.61197.08K
Sep 23, 2026263.26264.56259.15263.90263.90214.06K
Sep 22, 2026259.25265.38256.31263.33263.33404.71K
Sep 21, 2026251.82252.94247.68252.36252.36237.05K
Sep 18, 2026246.77248.60243.36246.73246.73405.03K
Sep 17, 2026246.01248.86244.80245.74245.74158.03K
Sep 16, 2026242.41245.50238.82242.33242.33223.06K
Sep 15, 2026241.73246.41236.58238.53238.53233.61K
Sep 14, 2026244.98246.06239.35239.63239.63197.36K
Sep 11, 2026250.03256.67250.03255.34255.34146.68K
Sep 10, 2026244.71248.35243.82246.94246.94129.41K
Sep 9, 2026247.42252.97246.38248.25248.25140.39K
Sep 8, 2026246.32251.87246.32249.90249.90173.01K
Sep 4, 2026243.37248.07241.85245.98245.98210.15K
Sep 3, 2026241.62242.97236.01242.07242.07214.72K
Sep 2, 2026239.29242.32235.33239.29239.29184.51K
Sep 1, 2026239.47241.30234.40238.57238.57325.08K
Aug 31, 2026240.87243.83236.60239.47239.47206.25K
Aug 28, 2026246.83246.83240.69240.87240.87165.97K
Aug 27, 2026244.52248.01241.87245.43245.43253.06K
Aug 26, 2026242.58246.04242.54244.52244.52273.47K
Aug 25, 2026249.44249.44237.75240.94240.94215.88K
Aug 24, 2026240.14241.86233.02237.61237.61218.88K
Aug 21, 2026243.87245.15237.69240.14240.14245.12K
Aug 20, 2026242.83245.59240.77241.91241.91231.79K
Aug 19, 2026252.23252.23241.93244.26244.26266.06K
Aug 18, 2026267.32267.33252.12253.15253.15266.01K
Aug 17, 2026268.22276.10267.56274.20274.20222.85K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 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.