Plantronics, Inc. Common Stock Historical Stock Prices

PLT 
$42.98
*  
2.42
5.33%
Get PLT Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PLT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.61 44.07 42.89 42.98 285,839
06/24/2016 43.45 44.07 42.89 42.98 285,839
06/23/2016 44.68 45.54 44.68 45.4 184,703
06/22/2016 44.65 44.89 44.23 44.33 117,322
06/21/2016 44.76 44.94 44.3 44.53 131,786
06/20/2016 44.63 45.14 44.63 44.77 113,401
06/17/2016 44.63 44.63 43.91 44.13 310,687
06/16/2016 43.94 44.56 43.49 44.53 148,432
06/15/2016 44.46 44.7 44.2 44.31 119,205
06/14/2016 44.05 44.52 43.49 44.32 118,090
06/13/2016 44.36 44.69 44.03 44.08 142,486
06/10/2016 44.75 45.04 44.37 44.57 128,303
06/09/2016 45.01 45.17 44.585 45.06 123,328
06/08/2016 45 45.44 44.76 45.23 199,632
06/07/2016 45.05 45.39 44.93 45.02 164,982
06/06/2016 45.39 45.5 45.05 45.11 156,515
06/03/2016 45.22 45.5 44.75 45.31 165,231
06/02/2016 44.66 45.56 44.66 45.27 270,361
06/01/2016 44.08 44.82 43.86 44.65 301,891
05/31/2016 44.32 44.73 44.16 44.52 346,302
05/27/2016 43.74 44.75 43.74 44.31 171,620
05/26/2016 43.77 44 43.5 43.88 98,786
05/25/2016 43.57 43.85 43.45 43.71 160,585
05/24/2016 42.74 43.63 42.74 43.48 158,780
05/23/2016 42.54 43.08 42.54 42.56 129,744
05/20/2016 41.96 42.69 41.7 42.65 185,167
05/19/2016 41.87 42.5 41.4 41.75 141,080
05/18/2016 41.63 42.62 41.48 42.09 209,955
05/17/2016 42.52 42.8 41.53 41.9 270,353
05/16/2016 42.11 43 42.11 42.72 222,529
05/13/2016 42.24 42.92 42.08 42.18 245,401
05/12/2016 42.62 43 42.01 42.5 256,278
05/11/2016 42.5 42.97 42.28 42.56 207,575
05/10/2016 42.32 43.18 41.93 42.7 205,772
05/09/2016 42.47 42.816 42.09 42.24 248,111
05/06/2016 42 42.67 41.4125 42.42 320,467
05/05/2016 43.44 43.475 41.87 42.05 753,458
05/04/2016 43.61 46.94 43 43.24 1,308,251
05/03/2016 39.31 39.64 38.37 39.2 276,492
05/02/2016 38.49 39.72 38.14 39.66 340,730
04/29/2016 38.6 38.77 38.09 38.45 235,328
04/28/2016 38.65 39.09 38.45 38.69 200,718
04/27/2016 38.43 39.25 38.25 38.94 458,027
04/26/2016 38.54 38.61 38.22 38.52 219,760
04/25/2016 39.21 39.21 38.26 38.41 141,465
04/22/2016 38.31 39.45 38.08 39.27 203,082
04/21/2016 38.3 38.69 38.25 38.38 172,550
04/20/2016 37.94 38.5 37.58 38.32 175,604
04/19/2016 38.21 38.43 37.78 37.94 96,724
04/18/2016 37.92 38.26 37.87 38.09 68,069
04/15/2016 37.79 38.41 37.79 38.08 155,734
04/14/2016 38.1 38.28 37.73 37.99 181,967
04/13/2016 37.62 38.12 37.62 38.03 384,831
04/12/2016 37.28 37.57 36.81 37.34 193,126
04/11/2016 37.77 37.92 37.21 37.28 200,273
04/08/2016 37.93 38.35 37.45 37.58 140,959
04/07/2016 37.81 37.93 37.37 37.56 218,707
04/06/2016 37.89 38.44 37.8 38.03 203,894
04/05/2016 38.19 38.33 37.76 37.78 156,381
04/04/2016 39.39 39.68 38.47 38.57 232,116
04/01/2016 38.78 39.37 38.63 39.36 155,740
03/31/2016 39.02 39.39 38.91 39.19 265,003
03/30/2016 39.02 40.05 38.805 39.07 223,357
03/29/2016 37.78 38.79 37.4 38.75 326,043
03/28/2016 37.71 38.09 37.43 37.79 232,387
03/24/2016 36.86 37.56 36.55 37.48 169,222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?