PLXS - Plexus Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201953.3554.1452.7852.7952.7971,514
Jan 22, 201954.2355.0953.2453.3553.35220,100
Jan 18, 201952.5354.7452.5354.5754.57229,700
Jan 17, 201951.5053.7949.3052.5852.58926,700
Jan 16, 201954.0555.2153.9454.8454.84267,600
Jan 15, 201953.7854.4753.3153.6953.69143,500
Jan 14, 201953.9454.5553.5253.8253.82201,000
Jan 11, 201953.6454.4453.5554.4054.40158,200
Jan 10, 201953.0054.0253.0053.9853.98100,700
Jan 09, 201952.6353.9852.4153.2553.25111,800
Jan 08, 201952.5953.3352.0552.5252.52149,100
Jan 07, 201951.6152.5551.6152.4152.41237,300
Jan 04, 201950.9652.3948.2251.7451.74144,200
Jan 03, 201951.3752.2849.9550.4550.45174,700
Jan 02, 201950.3652.1050.3551.7451.74209,200
Dec 31, 201850.5751.0850.0351.0851.08168,900
Dec 28, 201850.3951.0349.3250.2050.20308,700
Dec 27, 201848.5450.1848.5450.1850.18381,800
Dec 26, 201849.0349.5747.6349.0649.06551,700
Dec 24, 201849.6250.5048.2548.6648.66120,400
Dec 21, 201850.7052.2349.4250.0050.00617,000
Dec 20, 201851.2752.1249.7550.5150.51129,300
Dec 19, 201852.1652.9050.9751.5251.52166,800
Dec 18, 201851.5952.3251.2551.9451.94362,400
Dec 17, 201852.5653.3250.9651.4751.47480,900
Dec 14, 201853.9355.1452.3552.5952.59285,300
Dec 13, 201856.2656.9554.2054.4354.43209,100
Dec 12, 201855.7756.8355.2456.1356.13187,300
Dec 11, 201855.8957.9355.1855.3255.32246,700
Dec 10, 201856.8457.5055.3455.8955.89288,500
Dec 07, 201859.4659.8656.4556.8456.84244,000
Dec 06, 201859.2160.3058.6259.2559.25151,000
Dec 04, 201861.9362.3759.6559.8159.81164,800
Dec 03, 201861.2962.3460.6962.1762.17141,000
Nov 30, 201861.0761.9860.2661.0461.04273,600
Nov 29, 201861.0661.6260.6961.2361.23155,000
Nov 28, 201859.9661.4259.1161.2161.21168,700
Nov 27, 201859.8161.0059.5559.6259.62102,100
Nov 26, 201859.5460.5259.5260.0760.07187,600
Nov 23, 201858.1459.7858.1458.8658.8683,100
Nov 21, 201858.7159.5258.5058.7258.72134,200
Nov 20, 201857.6359.2156.9458.2858.28179,200
Nov 19, 201859.8159.8258.2958.3958.39155,700
Nov 16, 201858.4560.3358.3859.8359.83404,400
Nov 15, 201857.4059.2157.0058.9358.93118,500
Nov 14, 201857.9958.6757.4057.4857.48118,800
Nov 13, 201857.4958.8657.3357.5757.57137,800
Nov 12, 201858.1958.1956.5957.2457.24179,800
Nov 09, 201859.2659.3157.6058.1958.19197,400
Nov 08, 201860.0060.6059.4659.5659.56180,400
Nov 07, 201859.7260.5759.2260.2860.28146,900
Nov 06, 201859.6060.1659.2059.6359.63104,100
Nov 05, 201860.2560.6858.9959.5959.59181,500
Nov 02, 201859.5160.4259.2360.1860.18234,200
Nov 01, 201858.5260.1858.5259.4559.45186,200
Oct 31, 201859.7560.0358.3958.4058.40185,500
Oct 30, 201857.9760.2557.3859.2859.28155,000
Oct 29, 201857.4459.5357.3057.9257.92256,100
Oct 26, 201857.2057.4155.3356.3156.31265,800
Oct 25, 201857.7160.6057.4358.4958.49512,500
Oct 24, 201856.1156.7154.4354.4854.48151,200
Oct 23, 201855.1356.6754.6456.1756.17237,300
Oct 22, 201855.5056.5455.4255.8155.81107,900
Oct 19, 201855.0655.8654.6955.3055.30135,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...