Plexus Corp. - Common Stock (PLXS)
141.71
-1.62 (-1.13%)
Plexus Corp is a provider of electronics manufacturing services that specializes in design, manufacturing, and aftermarket support for complex and high-tech products
The company caters to various sectors, including healthcare, defense, aerospace, and industrial, offering a wide range of services such as new product introduction, supply chain management, and product lifecycle management. By leveraging advanced engineering capabilities and a global manufacturing footprint, Plexus collaborates closely with its clients to bring innovative solutions from concept to production, ensuring high-quality outcomes that meet the specific requirements of each industry it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 143.96 | 144.50 | 141.26 | 141.71 | 192,061 | 141.71 |
| 1/30/2025 | 145.50 | 146.97 | 142.63 | 143.33 | 129,047 | 143.33 |
| 1/29/2025 | 144.57 | 146.33 | 142.50 | 143.42 | 165,120 | 143.42 |
| 1/28/2025 | 144.69 | 145.28 | 142.02 | 144.53 | 228,112 | 144.53 |
| 1/27/2025 | 150.83 | 152.76 | 143.21 | 143.55 | 270,877 | 143.55 |
| 1/24/2025 | 152.54 | 155.84 | 151.80 | 152.49 | 250,946 | 152.49 |
| 1/23/2025 | 150.50 | 159.90 | 150.50 | 153.30 | 373,934 | 153.30 |
| 1/22/2025 | 170.38 | 172.89 | 170.11 | 170.49 | 275,456 | 170.49 |
| 1/21/2025 | 168.67 | 171.47 | 167.84 | 170.32 | 170,714 | 170.32 |
| 1/17/2025 | 165.81 | 167.53 | 165.52 | 167.36 | 159,259 | 167.36 |
| 1/16/2025 | 167.88 | 168.59 | 164.75 | 164.94 | 189,995 | 164.94 |
| 1/15/2025 | 168.77 | 168.77 | 165.70 | 167.08 | 147,650 | 167.08 |
| 1/14/2025 | 163.01 | 166.01 | 163.01 | 165.72 | 161,329 | 165.72 |
| 1/13/2025 | 158.77 | 162.16 | 158.77 | 162.00 | 117,651 | 162.00 |
| 1/10/2025 | 160.70 | 161.53 | 158.10 | 161.20 | 139,104 | 161.20 |
| 1/08/2025 | 158.72 | 163.49 | 157.16 | 163.47 | 123,002 | 163.47 |
| 1/07/2025 | 158.06 | 160.11 | 157.15 | 159.72 | 151,647 | 159.72 |
| 1/06/2025 | 158.05 | 160.56 | 156.79 | 157.71 | 144,627 | 157.71 |
| 1/03/2025 | 155.24 | 157.98 | 155.10 | 157.91 | 124,189 | 157.91 |
| 1/02/2025 | 157.17 | 158.87 | 154.39 | 155.22 | 89,271 | 155.22 |
| 12/31/2024 | 156.69 | 0.00 | 156.69 | 156.48 | 0 | 156.48 |
| 12/30/2024 | 156.46 | 157.81 | 153.48 | 156.69 | 93,897 | 156.69 |
| 12/27/2024 | 160.50 | 161.00 | 157.52 | 157.79 | 90,130 | 157.79 |
| 12/26/2024 | 160.33 | 163.01 | 159.75 | 161.65 | 105,432 | 161.65 |
| 12/24/2024 | 159.18 | 161.57 | 158.87 | 161.13 | 109,767 | 161.13 |
| 12/23/2024 | 158.76 | 160.38 | 157.77 | 159.36 | 191,776 | 159.36 |
| 12/20/2024 | 158.45 | 162.09 | 158.45 | 159.07 | 1,281,163 | 159.07 |
| 12/19/2024 | 160.60 | 163.22 | 159.38 | 160.31 | 202,560 | 160.31 |
| 12/18/2024 | 166.20 | 167.56 | 158.50 | 159.56 | 250,595 | 159.56 |
| 12/17/2024 | 164.77 | 166.70 | 164.07 | 164.50 | 212,168 | 164.50 |
| 12/16/2024 | 165.56 | 168.29 | 165.14 | 165.40 | 221,584 | 165.40 |
| 12/13/2024 | 168.44 | 169.31 | 165.77 | 166.11 | 211,477 | 166.11 |
| 12/12/2024 | 166.15 | 169.66 | 165.33 | 168.44 | 228,614 | 168.44 |
| 12/11/2024 | 168.50 | 168.50 | 165.68 | 166.62 | 164,473 | 166.62 |
| 12/10/2024 | 167.27 | 169.12 | 165.91 | 166.57 | 197,144 | 166.57 |
| 12/09/2024 | 166.69 | 170.06 | 166.16 | 167.94 | 195,485 | 167.94 |
| 12/06/2024 | 166.18 | 167.09 | 164.71 | 165.60 | 121,151 | 165.60 |
| 12/05/2024 | 167.49 | 167.91 | 165.00 | 165.62 | 122,538 | 165.62 |
| 12/04/2024 | 168.14 | 169.56 | 166.05 | 167.52 | 150,872 | 167.52 |
| 12/03/2024 | 166.76 | 167.91 | 165.07 | 167.23 | 122,202 | 167.23 |
| 12/02/2024 | 164.22 | 167.50 | 163.50 | 166.45 | 136,789 | 166.45 |
| 11/29/2024 | 162.86 | 165.14 | 162.82 | 164.40 | 127,567 | 164.40 |
| 11/27/2024 | 164.54 | 166.89 | 160.67 | 162.33 | 171,323 | 162.33 |
| 11/26/2024 | 161.21 | 164.87 | 159.90 | 164.54 | 201,802 | 164.54 |
| 11/25/2024 | 164.27 | 165.35 | 160.91 | 161.39 | 246,189 | 161.39 |
| 11/22/2024 | 160.69 | 162.10 | 160.05 | 162.01 | 302,682 | 162.01 |
| 11/21/2024 | 158.05 | 160.28 | 157.63 | 159.50 | 267,900 | 159.50 |
| 11/20/2024 | 157.43 | 157.54 | 154.49 | 156.65 | 185,234 | 156.65 |
| 11/19/2024 | 154.26 | 158.55 | 154.26 | 157.83 | 236,612 | 157.83 |
| 11/18/2024 | 153.99 | 157.52 | 152.37 | 156.21 | 234,041 | 156.21 |
| 11/15/2024 | 154.70 | 154.70 | 151.77 | 153.13 | 133,595 | 153.13 |
| 11/14/2024 | 155.24 | 156.41 | 152.05 | 153.71 | 159,617 | 153.71 |
| 11/13/2024 | 161.83 | 161.88 | 155.88 | 155.88 | 168,774 | 155.88 |
| 11/12/2024 | 163.24 | 163.58 | 160.30 | 160.58 | 93,622 | 160.58 |
| 11/11/2024 | 166.54 | 166.95 | 162.82 | 163.22 | 113,921 | 163.22 |
| 11/08/2024 | 165.26 | 167.32 | 165.01 | 165.97 | 152,531 | 165.97 |
| 11/07/2024 | 165.63 | 166.45 | 163.50 | 164.70 | 181,976 | 164.70 |
| 11/06/2024 | 169.41 | 169.41 | 159.37 | 166.77 | 369,609 | 166.77 |
| 11/05/2024 | 147.49 | 152.02 | 147.49 | 151.62 | 134,670 | 151.62 |
| 11/04/2024 | 146.14 | 149.25 | 145.94 | 148.09 | 89,913 | 148.09 |
| 11/01/2024 | 144.11 | 148.99 | 144.11 | 147.01 | 177,073 | 147.01 |