NasdaqGS - Delayed Quote USD

Plexus Corp. (PLXS)

93.24 +0.06 (+0.06%)
At close: April 19 at 4:00 PM EDT
93.24 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 92.72 94.14 92.72 93.24 93.24 91,800
Apr 18, 2024 93.84 95.00 92.75 93.18 93.18 108,800
Apr 17, 2024 95.63 95.89 93.56 93.68 93.68 74,800
Apr 16, 2024 94.20 95.62 93.58 94.92 94.92 77,400
Apr 15, 2024 95.78 96.13 94.36 94.75 94.75 71,800
Apr 12, 2024 96.35 96.35 94.92 95.59 95.59 72,900
Apr 11, 2024 95.71 97.96 95.59 97.18 97.18 98,400
Apr 10, 2024 95.96 96.15 94.65 95.68 95.68 137,800
Apr 9, 2024 96.71 98.18 96.71 98.13 98.13 93,800
Apr 8, 2024 96.34 97.26 96.21 96.28 96.28 63,600
Apr 5, 2024 95.77 96.25 95.48 95.99 95.99 82,400
Apr 4, 2024 97.54 97.75 95.09 95.59 95.59 122,000
Apr 3, 2024 94.98 97.30 94.78 96.69 96.69 117,800
Apr 2, 2024 94.86 95.82 94.32 95.73 95.73 185,300
Apr 1, 2024 94.38 95.55 94.33 95.39 95.39 101,500
Mar 28, 2024 93.58 94.91 92.97 94.82 94.82 180,700
Mar 27, 2024 91.72 93.71 91.62 93.36 93.36 86,400
Mar 26, 2024 92.29 92.30 90.87 90.94 90.94 82,800
Mar 25, 2024 92.45 92.63 91.20 91.56 91.56 89,100
Mar 22, 2024 92.70 92.71 91.28 91.96 91.96 105,100
Mar 21, 2024 92.60 93.43 92.21 92.37 92.37 113,900
Mar 20, 2024 90.50 92.37 90.24 92.01 92.01 136,300
Mar 19, 2024 90.56 91.55 90.41 91.05 91.05 79,200
Mar 18, 2024 92.09 92.88 90.18 90.62 90.62 124,700
Mar 15, 2024 93.87 95.39 91.71 91.76 91.76 291,100
Mar 14, 2024 93.45 94.81 92.44 94.71 94.71 167,800
Mar 13, 2024 93.23 94.93 93.23 93.87 93.87 95,800
Mar 12, 2024 93.39 93.41 92.26 93.14 93.14 101,900
Mar 11, 2024 94.92 94.92 93.23 93.50 93.50 90,100
Mar 8, 2024 96.55 96.77 95.33 95.42 95.42 112,000
Mar 7, 2024 94.34 95.57 93.93 95.46 95.46 178,700
Mar 6, 2024 94.03 94.57 93.59 94.00 94.00 85,300
Mar 5, 2024 93.79 94.85 92.88 93.06 93.06 99,000
Mar 4, 2024 95.20 95.22 93.95 94.26 94.26 77,500
Mar 1, 2024 94.45 95.58 93.67 94.89 94.89 134,100
Feb 29, 2024 94.04 94.90 93.28 94.40 94.40 272,800
Feb 28, 2024 92.81 94.03 92.63 92.82 92.82 101,200
Feb 27, 2024 94.80 95.20 93.58 93.69 93.69 94,700
Feb 26, 2024 94.64 95.20 94.05 94.51 94.51 104,700
Feb 23, 2024 94.44 95.63 93.57 95.29 95.29 109,400
Feb 22, 2024 94.06 95.89 94.06 94.70 94.70 128,800
Feb 21, 2024 93.73 94.10 92.90 94.07 94.07 113,800
Feb 20, 2024 94.47 95.42 93.40 93.55 93.55 114,800
Feb 16, 2024 96.78 96.78 94.95 95.43 95.43 101,200
Feb 15, 2024 95.37 98.12 95.37 96.87 96.87 128,700
Feb 14, 2024 94.16 95.37 93.08 95.10 95.10 181,200
Feb 13, 2024 97.39 98.38 92.74 93.27 93.27 197,500
Feb 12, 2024 97.88 100.34 97.88 99.89 99.89 132,300
Feb 9, 2024 96.67 97.77 96.06 97.54 97.54 101,700
Feb 8, 2024 94.00 96.77 93.89 96.49 96.49 112,500
Feb 7, 2024 94.00 94.65 92.54 94.15 94.15 95,700
Feb 6, 2024 94.10 95.76 94.10 94.31 94.31 80,500
Feb 5, 2024 96.48 97.04 94.29 94.35 94.35 114,700
Feb 2, 2024 96.47 98.93 96.47 97.52 97.52 129,400
Feb 1, 2024 94.30 97.61 94.30 97.45 97.45 144,600
Jan 31, 2024 95.67 96.94 93.91 94.72 94.72 204,600
Jan 30, 2024 92.88 96.83 92.88 96.38 96.38 199,300
Jan 29, 2024 92.51 92.98 90.53 92.84 92.84 130,000
Jan 26, 2024 94.61 94.61 92.19 93.03 93.03 97,500
Jan 25, 2024 96.79 97.51 93.57 94.46 94.46 200,900
Jan 24, 2024 100.25 100.39 97.54 98.66 98.66 135,900
Jan 23, 2024 100.79 101.18 99.43 99.50 99.50 97,100
Jan 22, 2024 99.50 99.93 98.75 99.45 99.45 114,200
Jan 19, 2024 97.70 98.53 96.70 98.35 98.35 76,500
Jan 18, 2024 96.58 97.62 95.26 96.89 96.89 98,000
Jan 17, 2024 96.51 99.08 94.57 96.18 96.18 178,100
Jan 16, 2024 101.94 103.61 101.33 101.52 101.52 90,500
Jan 12, 2024 105.24 105.24 102.72 102.93 102.93 65,800
Jan 11, 2024 103.79 103.85 102.13 103.84 103.84 64,900
Jan 10, 2024 103.92 104.13 102.44 104.03 104.03 105,600
Jan 9, 2024 103.15 104.19 101.94 103.92 103.92 105,700
Jan 8, 2024 104.81 105.95 104.81 105.79 105.79 79,900
Jan 5, 2024 104.06 105.70 103.86 104.65 104.65 88,700
Jan 4, 2024 106.41 106.41 104.86 104.95 104.95 106,500
Jan 3, 2024 106.01 107.12 104.62 106.04 106.04 135,700
Jan 2, 2024 106.36 108.36 100.37 106.35 106.35 80,000
Dec 29, 2023 109.54 109.54 107.45 108.13 108.13 79,700
Dec 28, 2023 107.45 109.55 107.45 109.55 109.55 77,600
Dec 27, 2023 109.92 110.00 108.01 108.20 108.20 121,400
Dec 26, 2023 109.50 109.99 108.95 109.47 109.47 48,900
Dec 22, 2023 109.29 110.52 108.46 108.97 108.97 63,300
Dec 21, 2023 110.54 110.54 106.72 108.28 108.28 123,200
Dec 20, 2023 111.10 114.06 107.50 109.36 109.36 187,400
Dec 19, 2023 109.78 112.20 108.92 111.10 111.10 98,500
Dec 18, 2023 110.22 110.91 107.79 109.41 109.41 99,900
Dec 15, 2023 109.53 111.97 108.77 109.35 109.35 606,300
Dec 14, 2023 105.44 109.01 105.35 109.01 109.01 175,400
Dec 13, 2023 102.08 104.40 101.59 104.07 104.07 114,400
Dec 12, 2023 102.76 102.84 101.01 102.06 102.06 100,300
Dec 11, 2023 102.17 103.98 101.44 102.41 102.41 93,000
Dec 8, 2023 101.05 102.27 96.46 101.73 101.73 113,700
Dec 7, 2023 101.70 101.78 100.57 100.91 100.91 123,500
Dec 6, 2023 103.15 103.19 101.07 101.19 101.19 107,600
Dec 5, 2023 103.82 104.03 101.14 102.10 102.10 93,700
Dec 4, 2023 103.37 104.01 102.40 103.82 103.82 110,000
Dec 1, 2023 101.47 103.61 101.35 103.16 103.16 120,000
Nov 30, 2023 101.64 102.55 101.09 101.89 101.89 144,200
Nov 29, 2023 102.89 105.46 101.00 101.83 101.83 127,200
Nov 28, 2023 104.48 104.48 102.61 102.81 102.81 61,100
Nov 27, 2023 103.87 104.98 103.69 104.72 104.72 76,000
Nov 24, 2023 104.49 104.74 104.02 104.67 104.67 41,100
Nov 22, 2023 106.88 108.05 104.09 104.36 104.36 102,900
Nov 21, 2023 106.25 108.87 105.74 106.00 106.00 72,600
Nov 20, 2023 106.94 107.82 106.31 106.88 106.88 88,400
Nov 17, 2023 106.93 108.19 105.67 106.37 106.37 130,900
Nov 16, 2023 106.17 107.12 104.72 106.03 106.03 133,900
Nov 15, 2023 106.33 108.86 102.93 106.77 106.77 148,200
Nov 14, 2023 104.06 106.41 104.04 106.33 106.33 161,800
Nov 13, 2023 101.35 102.10 100.14 101.61 101.61 101,200
Nov 10, 2023 98.80 101.43 98.16 101.18 101.18 113,200
Nov 9, 2023 97.87 98.50 97.27 98.26 98.26 116,700
Nov 8, 2023 98.25 99.14 96.67 97.57 97.57 87,800
Nov 7, 2023 98.73 98.86 97.82 98.19 98.19 86,900
Nov 6, 2023 98.94 99.55 98.00 99.41 99.41 124,200
Nov 3, 2023 98.70 100.33 98.45 99.06 99.06 107,700
Nov 2, 2023 99.77 99.77 96.73 97.50 97.50 143,700
Nov 1, 2023 97.88 98.98 96.96 98.64 98.64 118,200
Oct 31, 2023 97.12 98.89 96.08 98.32 98.32 128,700
Oct 30, 2023 95.43 98.09 95.43 97.19 97.19 156,500
Oct 27, 2023 94.58 96.29 93.21 94.68 94.68 217,600
Oct 26, 2023 92.22 95.36 88.57 94.09 94.09 216,000
Oct 25, 2023 88.77 89.60 87.21 87.46 87.46 94,200
Oct 24, 2023 89.96 90.26 88.60 88.87 88.87 85,400
Oct 23, 2023 90.11 90.43 89.03 89.27 89.27 138,900
Oct 20, 2023 91.65 91.65 89.47 90.30 90.30 133,300
Oct 19, 2023 93.82 93.98 91.15 91.27 91.27 84,900
Oct 18, 2023 94.61 94.63 92.89 93.82 93.82 73,400
Oct 17, 2023 94.12 95.31 93.97 94.97 94.97 116,400
Oct 16, 2023 94.37 95.38 93.76 94.50 94.50 84,900
Oct 13, 2023 94.86 94.86 92.79 93.74 93.74 104,700
Oct 12, 2023 95.63 95.63 93.64 94.97 94.97 111,100
Oct 11, 2023 95.13 96.14 94.51 95.50 95.50 70,300
Oct 10, 2023 95.10 95.77 93.80 95.12 95.12 115,000
Oct 9, 2023 92.77 94.86 91.90 94.74 94.74 91,500
Oct 6, 2023 92.45 94.00 92.45 93.29 93.29 73,200
Oct 5, 2023 93.25 93.44 92.15 92.65 92.65 130,300
Oct 4, 2023 93.18 93.74 91.94 93.44 93.44 98,000
Oct 3, 2023 93.02 93.52 92.13 92.70 92.70 124,000
Oct 2, 2023 92.31 93.36 92.05 93.31 93.31 129,500
Sep 29, 2023 93.73 93.73 92.30 92.98 92.98 140,100
Sep 28, 2023 91.26 94.30 90.34 93.38 93.38 191,800
Sep 27, 2023 90.58 92.12 90.10 91.07 91.07 235,800
Sep 26, 2023 90.92 91.75 89.48 89.83 89.83 69,700
Sep 25, 2023 90.11 91.58 90.11 90.99 90.99 61,900
Sep 22, 2023 90.17 91.07 89.81 90.26 90.26 103,400
Sep 21, 2023 90.10 90.88 89.35 89.96 89.96 80,800
Sep 20, 2023 90.69 91.67 90.69 90.80 90.80 106,300
Sep 19, 2023 90.13 91.41 90.01 90.74 90.74 99,400
Sep 18, 2023 90.39 91.51 90.01 90.06 90.06 105,500
Sep 15, 2023 91.51 91.81 89.67 90.04 90.04 490,700
Sep 14, 2023 91.51 91.97 90.85 91.45 91.45 135,800
Sep 13, 2023 91.25 92.10 90.42 90.73 90.73 118,500
Sep 12, 2023 92.02 92.34 90.92 91.21 91.21 96,800
Sep 11, 2023 92.65 93.08 91.88 92.23 92.23 107,400
Sep 8, 2023 92.76 93.51 91.08 91.73 91.73 89,800
Sep 7, 2023 94.66 94.66 92.34 92.67 92.67 160,200
Sep 6, 2023 97.93 98.72 94.72 95.02 95.02 122,300
Sep 5, 2023 100.88 100.88 96.77 97.61 97.61 140,200
Sep 1, 2023 102.04 103.15 101.37 101.80 101.80 66,400
Aug 31, 2023 101.81 103.00 101.54 101.55 101.55 150,600
Aug 30, 2023 100.88 102.35 100.88 101.65 101.65 59,200
Aug 29, 2023 100.34 101.80 100.33 101.32 101.32 79,800
Aug 28, 2023 100.16 101.39 100.16 100.56 100.56 77,100
Aug 25, 2023 99.64 100.36 98.52 99.52 99.52 52,000
Aug 24, 2023 101.00 102.06 99.41 99.48 99.48 100,900
Aug 23, 2023 99.24 101.23 99.24 101.04 101.04 67,500
Aug 22, 2023 97.92 99.51 97.92 98.89 98.89 104,500
Aug 21, 2023 97.06 98.19 95.63 97.39 97.39 77,700
Aug 18, 2023 95.63 98.02 95.53 97.27 97.27 206,600
Aug 17, 2023 96.49 96.99 95.28 95.96 95.96 137,600
Aug 16, 2023 96.32 98.41 95.92 95.97 95.97 94,700
Aug 15, 2023 95.71 96.75 94.71 96.63 96.63 150,400
Aug 14, 2023 95.89 96.84 95.30 96.26 96.26 72,300
Aug 11, 2023 96.34 97.54 96.25 96.38 96.38 82,900
Aug 10, 2023 97.00 97.68 96.12 96.46 96.46 66,800
Aug 9, 2023 98.05 98.05 96.54 97.27 97.27 66,700
Aug 8, 2023 97.82 98.16 96.37 98.05 98.05 77,800
Aug 7, 2023 98.97 99.07 98.04 98.83 98.83 71,100
Aug 4, 2023 97.40 98.95 97.11 98.50 98.50 59,100
Aug 3, 2023 96.99 98.12 96.67 97.70 97.70 73,900
Aug 2, 2023 97.20 97.80 95.42 97.37 97.37 113,300
Aug 1, 2023 98.17 98.86 97.76 98.04 98.04 77,600
Jul 31, 2023 97.39 98.54 96.78 98.49 98.49 106,100
Jul 28, 2023 99.22 99.22 95.29 97.12 97.12 99,500
Jul 27, 2023 100.07 101.68 97.47 98.54 98.54 122,700
Jul 26, 2023 102.05 103.19 101.30 102.13 102.13 68,300
Jul 25, 2023 101.52 103.31 101.52 102.53 102.53 92,100
Jul 24, 2023 100.92 102.01 100.73 101.44 101.44 71,100
Jul 21, 2023 102.20 102.39 100.80 100.93 100.93 81,000
Jul 20, 2023 101.50 102.29 100.05 101.56 101.56 187,200
Jul 19, 2023 103.34 103.34 100.71 101.33 101.33 80,800
Jul 18, 2023 101.11 103.04 101.08 102.95 102.95 89,300
Jul 17, 2023 100.24 101.81 100.24 101.09 101.09 85,100
Jul 14, 2023 101.14 101.14 99.41 100.21 100.21 48,600
Jul 13, 2023 100.66 101.91 100.66 101.06 101.06 69,000
Jul 12, 2023 99.85 101.45 99.63 100.43 100.43 96,300
Jul 11, 2023 98.32 99.48 97.63 99.12 99.12 78,400
Jul 10, 2023 97.12 98.99 97.12 98.24 98.24 86,400
Jul 7, 2023 96.79 98.15 96.79 97.52 97.52 108,100
Jul 6, 2023 96.57 97.53 95.68 96.41 96.41 96,200
Jul 5, 2023 97.59 97.88 96.73 97.54 97.54 116,600
Jul 3, 2023 97.83 98.75 97.83 98.18 98.18 63,600
Jun 30, 2023 97.92 98.94 97.13 98.24 98.24 120,000
Jun 29, 2023 94.33 97.60 94.19 97.33 97.33 184,500
Jun 28, 2023 93.36 94.56 93.36 94.21 94.21 73,900
Jun 27, 2023 93.56 94.67 93.12 93.76 93.76 67,700
Jun 26, 2023 93.15 94.67 92.29 93.07 93.07 105,800
Jun 23, 2023 94.55 95.30 92.87 93.15 93.15 193,200
Jun 22, 2023 96.39 96.84 95.22 95.38 95.38 81,500
Jun 21, 2023 96.01 97.16 95.81 96.29 96.29 99,900
Jun 20, 2023 95.95 97.09 94.86 96.51 96.51 130,300
Jun 16, 2023 97.15 97.15 95.57 96.16 96.16 449,000
Jun 15, 2023 94.70 96.35 94.70 96.18 96.18 106,900
Jun 14, 2023 96.71 97.01 94.67 95.28 95.28 143,300
Jun 13, 2023 96.50 97.50 96.24 96.62 96.62 111,900
Jun 12, 2023 95.19 96.32 95.13 96.16 96.16 162,300
Jun 9, 2023 95.22 95.43 94.52 95.04 95.04 61,100
Jun 8, 2023 95.81 95.89 94.75 95.07 95.07 102,400
Jun 7, 2023 94.34 96.62 94.34 95.80 95.80 147,100
Jun 6, 2023 91.68 94.66 91.30 93.73 93.73 121,600
Jun 5, 2023 93.25 93.53 90.00 91.69 91.69 88,900
Jun 2, 2023 91.28 94.38 90.82 93.84 93.84 109,500
Jun 1, 2023 90.79 91.08 89.25 90.41 90.41 94,200
May 31, 2023 90.87 91.27 89.72 90.68 90.68 325,800
May 30, 2023 93.77 94.39 90.96 91.40 91.40 103,600
May 26, 2023 89.97 93.44 89.51 93.28 93.28 162,600
May 25, 2023 87.28 90.71 87.28 90.24 90.24 161,700
May 24, 2023 86.95 87.71 86.41 87.05 87.05 86,600
May 23, 2023 87.19 88.55 86.66 87.49 87.49 73,900
May 22, 2023 86.91 87.44 86.11 87.20 87.20 77,400
May 19, 2023 88.66 88.66 86.85 87.01 87.01 78,000
May 18, 2023 86.71 87.94 86.71 87.47 87.47 66,500
May 17, 2023 86.15 87.20 85.59 86.92 86.92 91,100
May 16, 2023 85.96 86.62 85.59 85.59 85.59 75,300
May 15, 2023 86.74 86.94 85.93 86.37 86.37 115,500
May 12, 2023 86.07 86.68 85.44 86.39 86.39 81,000
May 11, 2023 85.70 86.70 85.35 85.82 85.82 117,200
May 10, 2023 86.64 86.95 85.50 86.47 86.47 62,700
May 9, 2023 86.12 86.37 85.39 85.55 85.55 114,200
May 8, 2023 85.64 86.55 84.99 86.35 86.35 101,500
May 5, 2023 85.91 87.58 85.36 85.68 85.68 93,200
May 4, 2023 86.28 86.48 83.84 84.72 84.72 123,500
May 3, 2023 87.31 88.48 86.87 87.09 87.09 104,200
May 2, 2023 88.06 88.28 86.45 87.12 87.12 125,500
May 1, 2023 87.32 90.66 87.30 88.50 88.50 172,800
Apr 28, 2023 87.96 91.39 86.32 87.47 87.47 283,000
Apr 27, 2023 88.13 88.95 84.87 88.04 88.04 244,400
Apr 26, 2023 88.36 88.79 86.72 88.49 88.49 113,900
Apr 25, 2023 89.77 89.91 88.18 88.48 88.48 139,500
Apr 24, 2023 90.92 92.26 90.52 90.85 90.85 113,500
Apr 21, 2023 92.24 92.24 90.86 91.02 91.02 170,800
Apr 20, 2023 93.12 93.75 92.08 92.34 92.34 131,300

Related Tickers

CTS CTS Corporation
43.43
+0.77%
 
BHE Benchmark Electronics, Inc.
29.63
-0.77%
 
OSIS OSI Systems, Inc.
135.54
+1.26%
 
BELFA Bel Fuse Inc.
69.31
+0.14%
 
LYTS LSI Industries Inc.
14.70
+5.08%
 
SANM Sanmina Corporation
57.79
-0.74%
 
LFUS Littelfuse, Inc.
226.75
+0.28%
 
TTMI TTM Technologies, Inc.
14.05
-0.14%
 
ALNT Allient Inc.
29.63
+1.82%
 
JBL.SG Jabil Inc
111.25
-8.29%