Plexus Corp. - Common Stock (PLXS)
127.41
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 126.42 | 128.27 | 125.83 | 127.41 | 147,382 | 127.41 |
| 3/04/2025 | 127.36 | 128.34 | 125.25 | 125.84 | 183,441 | 125.84 |
| 3/03/2025 | 132.92 | 134.16 | 126.95 | 127.56 | 194,357 | 127.56 |
| 2/28/2025 | 131.21 | 133.16 | 130.59 | 132.92 | 193,908 | 132.92 |
| 2/27/2025 | 134.94 | 135.75 | 131.57 | 131.84 | 186,456 | 131.84 |
| 2/26/2025 | 134.29 | 136.80 | 134.20 | 135.08 | 134,116 | 135.08 |
| 2/25/2025 | 136.70 | 136.70 | 133.92 | 134.31 | 164,601 | 134.31 |
| 2/24/2025 | 137.89 | 138.58 | 136.01 | 136.25 | 151,300 | 136.25 |
| 2/21/2025 | 141.42 | 141.42 | 136.94 | 137.34 | 136,217 | 137.34 |
| 2/20/2025 | 140.30 | 141.00 | 137.60 | 139.66 | 161,783 | 139.66 |
| 2/19/2025 | 137.94 | 140.42 | 137.82 | 140.08 | 198,638 | 140.08 |
| 2/18/2025 | 139.38 | 140.86 | 138.74 | 139.09 | 172,727 | 139.09 |
| 2/14/2025 | 140.55 | 141.05 | 138.30 | 139.19 | 193,856 | 139.19 |
| 2/13/2025 | 139.49 | 139.96 | 138.25 | 139.85 | 180,022 | 139.85 |
| 2/12/2025 | 138.91 | 140.09 | 138.07 | 139.37 | 172,655 | 139.37 |
| 2/11/2025 | 140.16 | 142.42 | 140.16 | 140.83 | 188,444 | 140.83 |
| 2/10/2025 | 141.46 | 143.47 | 140.69 | 141.76 | 147,483 | 141.76 |
| 2/07/2025 | 141.50 | 143.51 | 139.99 | 141.13 | 194,588 | 141.13 |
| 2/06/2025 | 142.50 | 142.97 | 141.28 | 141.95 | 197,940 | 141.95 |
| 2/05/2025 | 140.57 | 143.79 | 139.25 | 142.39 | 201,796 | 142.39 |
| 2/04/2025 | 138.07 | 140.99 | 138.00 | 140.34 | 165,356 | 140.34 |
| 2/03/2025 | 136.96 | 141.00 | 136.21 | 138.71 | 198,350 | 138.71 |
| 1/31/2025 | 143.96 | 144.50 | 141.26 | 141.71 | 192,065 | 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 | 160.03 | 227,384 | 160.03 |
| 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 |