PLXS - Plexus Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201855.0655.8654.6955.3055.30133,700
Oct 18, 201855.6655.9254.8255.1355.13203,200
Oct 17, 201855.3256.1355.3055.9455.9487,500
Oct 16, 201853.9355.7753.5455.4255.42185,100
Oct 15, 201853.7754.1953.2253.5653.56171,000
Oct 12, 201853.4554.1253.2553.7253.72228,100
Oct 11, 201852.4653.5452.4452.7452.74205,200
Oct 10, 201854.3254.4252.5252.6052.60201,100
Oct 09, 201854.3354.8453.9154.4754.47145,500
Oct 08, 201855.2755.4253.8054.3454.34199,000
Oct 05, 201856.9457.0054.8155.4455.44189,400
Oct 04, 201857.8957.8956.5756.9356.93132,200
Oct 03, 201857.6958.3657.3458.0358.03146,900
Oct 02, 201857.4858.2857.3257.5157.5185,800
Oct 01, 201858.8058.9557.5057.6157.61153,000
Sep 28, 201858.4858.6958.2158.5158.51143,600
Sep 27, 201859.5159.5758.5358.5958.5999,200
Sep 26, 201860.3260.3259.3659.5059.50110,300
Sep 25, 201861.1761.5060.1260.2860.28134,400
Sep 24, 201861.2961.7960.1361.3961.39138,700
Sep 21, 201861.3361.9261.1661.3461.34502,800
Sep 20, 201861.1462.6160.7961.0461.04158,800
Sep 19, 201860.6461.3560.5260.9160.91171,000
Sep 18, 201860.9661.4860.2560.6960.69128,200
Sep 17, 201862.0262.3460.7460.8260.82137,900
Sep 14, 201861.4762.3761.4762.0462.04135,700
Sep 13, 201861.7462.0061.4161.4861.4885,100
Sep 12, 201860.4961.9060.2961.5761.57189,000
Sep 11, 201860.6860.9960.1760.5460.5484,700
Sep 10, 201861.0361.5360.6460.7660.76112,900
Sep 07, 201861.1561.3560.5061.0261.02111,500
Sep 06, 201862.6162.6361.1761.1961.19131,900
Sep 05, 201862.9762.9761.6062.6062.60113,500
Sep 04, 201863.0763.1562.1762.9862.98128,400
Aug 31, 201863.3163.7263.0663.2963.29125,400
Aug 30, 201862.8464.1162.6063.5263.52204,900
Aug 29, 201862.7163.0062.5862.9262.92144,000
Aug 28, 201861.9662.9361.9662.7062.70149,900
Aug 27, 201861.2462.3961.2461.8861.88110,700
Aug 24, 201860.9061.0660.5260.9560.9588,300
Aug 23, 201861.4861.7060.4760.8460.84130,500
Aug 22, 201861.6761.7761.0961.5261.52120,200
Aug 21, 201861.1861.9360.7561.6661.66163,700
Aug 20, 201861.1761.5060.6861.0461.04172,600
Aug 17, 201860.8361.1660.6461.1061.10132,600
Aug 16, 201861.2361.6460.9161.0361.0393,600
Aug 15, 201861.2761.5660.3560.9960.9986,700
Aug 14, 201860.8762.0860.4061.5661.5691,200
Aug 13, 201860.7761.4360.2960.8060.8091,200
Aug 10, 201861.0061.2860.5360.8260.8290,600
Aug 09, 201861.2861.9661.2061.2661.2688,100
Aug 08, 201861.5661.7461.1861.4461.4486,500
Aug 07, 201861.3061.7361.1261.5161.51133,700
Aug 06, 201860.4961.5260.4961.1461.14158,500
Aug 03, 201860.5261.0060.1760.4260.42116,400
Aug 02, 201859.6260.8859.6260.5360.53122,900
Aug 01, 201859.4260.1758.5859.8659.86216,300
Jul 31, 201859.1860.0759.1859.4259.42255,100
Jul 30, 201858.9959.4758.7059.1559.15144,100
Jul 27, 201860.1560.3258.4558.9858.98190,200
Jul 26, 201859.7260.6959.7260.0260.02219,800
Jul 25, 201860.7460.8559.3359.8759.87180,100
Jul 24, 201861.4262.1560.6960.7460.74176,000
Jul 23, 201861.0661.5760.4661.1861.18170,400
Jul 20, 201861.5661.6359.9661.0761.07233,500
Jul 19, 201861.0662.2858.8061.7961.79330,500
Jul 18, 201861.9162.0160.5560.8860.88299,800
Jul 17, 201861.9262.3061.6362.1362.13180,700
Jul 16, 201861.9862.3061.7461.9761.97186,200
Jul 13, 201862.1962.6861.8061.9861.9880,500
Jul 12, 201861.9562.5261.3362.1562.15104,300
Jul 11, 201862.7163.5761.5561.6961.69105,800
Jul 10, 201863.2463.7062.8663.1763.1799,500
Jul 09, 201862.6863.1262.2463.1063.10120,300
Jul 06, 201861.8062.5361.5462.4162.4179,200
Jul 05, 201860.8561.9060.7161.8561.85154,100
Jul 03, 201860.5061.1760.5060.6560.6571,600
Jul 02, 201859.2560.3159.0660.3060.30102,800
Jun 29, 201859.6260.1459.5359.5459.54115,000
Jun 28, 201859.8959.8959.0359.4959.4986,100
Jun 27, 201860.7061.5360.0060.0560.05116,300
Jun 26, 201859.8361.0459.3660.5360.53116,800
Jun 25, 201861.5161.5159.3159.7459.74107,000
Jun 22, 201861.7662.2161.1161.6661.66232,400
Jun 21, 201861.6561.9460.9361.4661.46133,400
Jun 20, 201861.1561.7960.4961.7361.73145,100
Jun 19, 201860.7561.0859.7560.9460.94178,400
Jun 18, 201861.0861.7960.5561.0061.00233,200
Jun 15, 201860.7261.4660.4361.3361.33375,700
Jun 14, 201860.6661.0960.5061.0761.07116,000
Jun 13, 201860.9861.9860.1660.5260.52147,100
Jun 12, 201861.1561.6160.5661.0061.00139,300
Jun 11, 201860.9061.6060.4061.3161.31159,100
Jun 08, 201861.1461.4159.9461.0061.00117,200
Jun 07, 201861.3861.9760.9161.2761.2794,100
Jun 06, 201860.7661.4260.7461.3361.3392,200
Jun 05, 201859.4160.9659.2160.7560.75143,400
Jun 04, 201859.1059.6358.8359.4559.45134,800
Jun 01, 201858.4459.1358.4458.8958.89157,900
May 31, 201859.2259.7458.1458.1558.15153,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...