PLXS

Historical Stock Prices

$33.57
*  
0.88
2.55%
Get PLXS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PLXS now
Exchange: NASDAQ
Industry: Technology
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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 34.33 34.58 33.48 33.57 117,608
02/04/2016 34.15 34.83 33.88 34.45 93,667
02/03/2016 34.21 34.6 33.3 34.21 91,675
02/02/2016 34.19 34.24 33.62 33.87 115,608
02/01/2016 34.53 34.93 34.285 34.75 94,935
01/29/2016 34.3 35.07 34.3 34.95 319,133
01/28/2016 34.54 34.99 33.92 34.18 135,317
01/27/2016 34.49 35.04 33.84 34.05 187,353
01/26/2016 34.11 34.87 34.11 34.75 144,247
01/25/2016 34.37 34.84 33.6 33.67 195,734
01/22/2016 33.94 34.84 33.88 34.46 226,265
01/21/2016 33.29 37.25 32.0901 33.38 896,617
01/20/2016 29.13 29.96 28.72 29.63 308,756
01/19/2016 30.1 30.25 29.02 29.48 261,204
01/15/2016 30.01 30.62 29.42 29.91 194,267
01/14/2016 31.07 31.36 30.49 30.94 217,773
01/13/2016 31.9 32.3 30.69 30.88 181,205
01/12/2016 32.31 32.43 31.12 31.85 176,281
01/11/2016 32.08 32.19 31.43 32.03 232,746
01/08/2016 32.57 33 31.84 31.91 218,447
01/07/2016 32.84 33.89 32.44 32.7 138,341
01/06/2016 33.62 33.97 33.38 33.5 141,359
01/05/2016 34.24 34.36 33.67 34.22 133,241
01/04/2016 34.48 34.6899 33.75 34.22 126,414
12/31/2015 35.46 35.64 34.91 34.92 108,743
12/30/2015 35.82 35.92 35.41 35.46 46,495
12/29/2015 35.89 36.01 35.25 35.92 75,389
12/28/2015 35.94 35.94 35.19 35.67 101,988
12/24/2015 35.91 36.27 35.91 36.05 33,180
12/23/2015 35.26 35.99 35.23 35.95 92,384
12/22/2015 35.31 35.31 34.5 35.08 267,252
12/21/2015 35.17 35.68 34.88 35.22 98,573
12/18/2015 35.06 35.23 34.61 34.99 302,401
12/17/2015 35.56 35.805 35.11 35.26 93,898
12/16/2015 35.52 35.96 35.16 35.57 108,574
12/15/2015 34.92 35.445 34.72 35.32 165,469
12/14/2015 34.9 35.26 34.48 34.66 146,605
12/11/2015 34.86 35.4 34.75 34.94 142,277
12/10/2015 35.56 35.78 35.295 35.5 93,265
12/09/2015 36.42 36.5 35.36 35.48 172,557
12/08/2015 36.67 36.87 36.29 36.49 75,430
12/07/2015 37.38 37.5 36.86 36.96 108,442
12/04/2015 37.37 37.65 37.22 37.51 94,159
12/03/2015 37.78 38.03 37.26 37.4 144,967
12/02/2015 37.69 37.91 37.42 37.63 108,777
12/01/2015 37.31 38.56 36.97 37.78 168,457
11/30/2015 38 38 37.1 37.2 238,205
11/27/2015 37.34 38.17 37.34 37.96 73,929
11/25/2015 37.08 37.47 37.05 37.34 91,237
11/24/2015 36.95 37.27 36.62 37.1 163,915
11/23/2015 37.07 37.325 36.62 37.07 206,913
11/20/2015 37.19 37.5 36.6801 37.22 159,407
11/19/2015 36.52 36.94 36.37 36.94 155,425
11/18/2015 35.91 36.49 35.53 36.41 244,405
11/17/2015 36.56 36.82 36.1 36.11 127,494
11/16/2015 35.66 36.465 35.66 36.46 160,363
11/13/2015 36.46 36.94 35.72 35.77 206,544
11/12/2015 36.88 36.98 36.3 36.79 257,169
11/11/2015 36.79 37.47 36.63 37.17 320,310
11/10/2015 36.47 36.8 36.28 36.65 127,401
11/09/2015 37.1 37.35 36.43 36.58 167,563
11/06/2015 36.98 37.33 36.52 37.17 205,520
11/05/2015 36.28 37.16 36.28 36.92 299,644
11/04/2015 36.18 36.42 35.35 35.87 180,669
11/03/2015 35.48 36.36 34.92 36.15 419,617
11/02/2015 34.59 35.37 34.17 35.34 263,821
10/30/2015 32.9 34.72 32.23 34.62 477,182
10/29/2015 36.44 36.52 32.3701 32.97 868,508
10/28/2015 37.8 39.34 37.8 39.28 253,435
10/27/2015 38.35 38.85 37.64 37.65 308,280
10/26/2015 39.11 39.32 38.06 38.19 268,540
10/23/2015 39.04 40.26 37.3 39.29 281,800
10/22/2015 39.92 40.85 39.79 39.84 282,742
10/21/2015 40.96 40.96 39.75 39.76 121,391
10/20/2015 40.92 41.14 39.356 40.86 96,247
10/19/2015 40.88 41.15 40.5 40.7 90,332
10/16/2015 41.33 41.56 40.06 41.08 78,948
10/15/2015 40.84 41.26 40.26 41.22 135,931
10/14/2015 40.88 41.624 40.5 40.69 153,802
10/13/2015 40.97 41.6 40.84 40.93 85,960
10/12/2015 40.45 41.11 40.395 41.1 161,962
10/09/2015 40.82 41.19 40.05 40.17 172,725
10/08/2015 40.1 40.82 40.06 40.74 153,971
10/07/2015 40.05 40.81 40.0201 40.21 187,860
10/06/2015 39.55 40.43 39.33 39.89 226,266
10/05/2015 38.38 39.62 38.12 39.55 130,303
10/02/2015 37.66 38.0899 37.275 38 155,831
10/01/2015 38.52 38.87 37.57 37.97 259,878
09/30/2015 37.6 38.76 37.33 38.58 279,735
09/29/2015 36.81 37.64 36.81 37.27 178,981
09/28/2015 37.16 37.47 36.88 36.92 181,691
09/25/2015 36.42 37.63 36.2 37.35 280,360
09/24/2015 35.85 36.05 35.41 35.98 182,233
09/23/2015 36.73 36.73 35.95 36.1 139,517
09/22/2015 37.5 37.55 36.52 36.66 131,643
09/21/2015 37.97 38.34 37.76 37.86 108,687
09/18/2015 37.74 38.05 37.57 37.68 203,996
09/17/2015 38.29 38.89 38.16 38.33 110,915
09/16/2015 37.32 38.44 37.32 38.35 87,650
09/15/2015 37.03 37.54 37.03 37.27 89,409
09/14/2015 37.09 37.22 36.87 36.96 115,866
09/11/2015 36.66 37.24 36.5 36.98 103,300
09/10/2015 36.9 37.37 36.8 36.94 151,714
09/09/2015 37.77 37.77 37.03 37.06 130,177
09/08/2015 37.15 37.685 37.04 37.46 97,490
09/04/2015 36.79 37.23 36.67 36.7 64,354
09/03/2015 37.37 37.93 37.23 37.24 139,517
09/02/2015 37.37 37.37 36.89 37.19 158,945
09/01/2015 37.37 37.79 36.75 36.96 163,340
08/31/2015 37.59 38.31 37.59 38.07 161,232
08/28/2015 37.26 37.97 37.19 37.79 114,006
08/27/2015 36.73 37.5 36.305 37.45 173,129
08/26/2015 36.3 36.66 35.55 36.58 149,837
08/25/2015 37.25 37.25 35.51 35.55 186,686
08/24/2015 36.5 37.58 35.84 35.95 284,855
08/21/2015 36.47 37.49 36.47 36.83 208,081
08/20/2015 37.13 37.54 36.9201 37.17 175,636
08/19/2015 37.73 37.79 37.18 37.38 122,355
08/18/2015 38.33 38.33 37.82 37.93 144,378
08/17/2015 38.18 38.71 38.05 38.41 100,990
08/14/2015 37.74 38.58 37.65 38.33 147,343
08/13/2015 38.11 38.385 37.73 37.9 154,833
08/12/2015 37.95 38.19 37.07 37.95 183,086
08/11/2015 38.63 38.71 38.05 38.2 153,099
08/10/2015 38.54 38.93 38.46 38.88 137,246
08/07/2015 38.25 38.69 37.975 38.25 92,613
08/06/2015 38.74 38.8 38.15 38.52 115,844
08/05/2015 38.71 39.6 38.46 38.53 255,483
08/04/2015 38.58 38.99 38.13 38.47 153,187
08/03/2015 39.31 40.122 38.28 38.63 344,135
07/31/2015 38.22 38.93 37.98 38.14 223,577
07/30/2015 37.64 38.51 37.39 38.19 201,683
07/29/2015 37.37 38.1 37.25 37.64 184,961
07/28/2015 37.25 37.78 36.71 37.31 181,498
07/27/2015 36.83 37.415 36.83 37.24 264,128
07/24/2015 36.6 37.75 35.89 37.32 295,234
07/23/2015 39.1 39.1 36.24 36.79 480,516
07/22/2015 38.9 39.2 38.6 39.13 123,575
07/21/2015 39.16 39.72 39.04 39.24 147,957
07/20/2015 39.74 39.74 39.2 39.32 157,222
07/17/2015 40.18 40.18 39.43 39.71 140,804
07/16/2015 40.48 40.68 39.98 40.23 188,948
07/15/2015 40.5 40.83 39.77 40.12 229,065
07/14/2015 39.07 40.86 38.7 40.69 654,036
07/13/2015 40.87 40.94 37.7601 38.88 871,379
07/10/2015 42.66 43.32 42.63 42.77 116,049
07/09/2015 42.96 43.24 42.32 42.53 292,205
07/08/2015 42.38 43.2161 42.15 42.42 201,220
07/07/2015 43.3 43.3 42.25 42.79 143,772
07/06/2015 43.18 43.5399 42.845 43.2 237,341
07/02/2015 44.03 44.22 43.38 43.59 153,192
07/01/2015 44.16 44.538 43.665 43.81 120,106
06/30/2015 44.25 44.846 43.6124 43.88 227,965
06/29/2015 44.98 45.05 43.71 43.78 196,492
06/26/2015 45.08 45.32 44.66 45.3 501,653
06/25/2015 44.96 45.334 44.49 44.97 160,960
06/24/2015 45.56 45.87 44.58 44.65 204,743
06/23/2015 45.77 45.91 45.64 45.83 113,103
06/22/2015 46.11 46.44 45.78 45.84 106,693
06/19/2015 45.33 46.09 45.03 45.91 188,007
06/18/2015 45.19 45.43 44.92 45.19 164,433
06/17/2015 45.49 45.83 45.2458 45.28 80,117
06/16/2015 45.03 45.88 44.926 45.38 199,265
06/15/2015 45.43 45.61 44.45 45.02 132,772
06/12/2015 45.46 45.76 45.13 45.66 83,634
06/11/2015 45.82 46.05 45.29 45.53 187,558
06/10/2015 45.66 46.26 45.39 45.85 197,311
06/09/2015 45.54 45.67 45.02 45.38 97,686
06/08/2015 45.75 45.93 45.47 45.63 87,459
06/05/2015 45.31 45.92 44.78 45.88 85,693
06/04/2015 45.81 46.07 45.22 45.51 107,174
06/03/2015 45.9 46.38 45.7666 46.14 272,396
06/02/2015 45.42 46.13 45.31 45.75 87,488
06/01/2015 45.72 46.18 44.98 45.67 130,091
05/29/2015 45.68 45.95 45.11 45.48 86,640
05/28/2015 45.27 45.92 45.27 45.76 141,455
05/27/2015 45.05 45.44 44.7796 45.41 113,763
05/26/2015 45.23 45.3899 44.54 45 166,316
05/22/2015 45.46 45.75 45.25 45.46 195,994
05/21/2015 45.06 45.64 44.92 45.52 158,362
05/20/2015 45.13 45.3 44.92 45.17 64,968
05/19/2015 45.07 45.37 44.63 45.1 92,065
05/18/2015 44.36 45.23 44.1022 45.11 107,896
05/15/2015 45.13 45.3 44.51 44.615 166,857
05/14/2015 44.79 45.18 44.675 45.14 201,633
05/13/2015 44.35 44.92 44.35 44.6 185,755
05/12/2015 43.78 44.39 43.52 44.28 233,826
05/11/2015 44.11 44.52 43.99 44.03 88,210
05/08/2015 44.32 44.44 43.78 44.1 96,732
05/07/2015 43.54 44.14 43.51 44.04 103,079
05/06/2015 43.77 43.8 43.26 43.75 121,102
05/05/2015 43.78 44.12 43.35 43.68 129,797
05/04/2015 43.73 44.3 43.73 44.03 113,029
05/01/2015 43.07 43.96 43.07 43.76 139,475
04/30/2015 43.82 44.09 42.87 43.05 240,636
04/29/2015 44.25 44.62 44.13 44.18 112,782
04/28/2015 44.04 44.68 43.83 44.35 132,954
04/27/2015 44.17 44.83 43.96 44.25 231,016
04/24/2015 44.75 44.78 43.9 44.2 183,080
04/23/2015 44.54 44.8 41.855 44.52 203,668
04/22/2015 44.1 44.1 43.12 43.8 140,087
04/21/2015 43.09 44.36 42.72 44.18 401,732
04/20/2015 42.44 43.22 42.15 43.14 126,329
04/17/2015 42.65 42.65 41.85 42.05 136,073
04/16/2015 42.77 43.16 42.57 42.99 155,967
04/15/2015 42.49 43.12 42.34 42.87 133,571
04/14/2015 42.04 42.41 41.72 42.39 194,597
04/13/2015 42.34 42.56 42.03 42.17 104,689
04/10/2015 42.19 42.53 41.92 42.39 78,653
04/09/2015 41.92 42.1 41.38 42.02 107,521
04/08/2015 41.53 41.99 41.53 41.92 101,014
04/07/2015 41.76 41.87 41.41 41.59 94,031
04/06/2015 41.49 42.07 41.44 41.84 63,590
04/02/2015 41.28 41.85 41.04 41.8 155,502
04/01/2015 40.69 41.33 40.17 41.26 121,545
03/31/2015 40.68 40.88 40.27 40.77 254,946
03/30/2015 40.47 41.1 40.47 41.04 104,975
03/27/2015 40.25 40.59 40.1 40.47 123,045
03/26/2015 40.25 40.66 39.97 40.34 129,253
03/25/2015 42.17 42.2 40.44 40.48 126,420
03/24/2015 42.12 42.51 41.8 42.14 135,974
03/23/2015 42.08 42.59 41.86 42.21 146,731
03/20/2015 41.81 42.38 41.51 42.27 237,048
03/19/2015 41.33 41.61 41.08 41.58 115,757
03/18/2015 41.1 41.66 40.78 41.56 148,056
03/17/2015 40.9 41.24 40.72 41.14 132,121
03/16/2015 40.43 41.49 40.06 41.11 216,123
03/13/2015 40.61 40.61 39.815 40.45 105,457
03/12/2015 39.79 40.53 39.615 40.52 126,199
03/11/2015 39.24 39.68 38.91 39.62 141,246
03/10/2015 39.76 39.76 39.13 39.21 126,921
03/09/2015 40.73 40.73 40.15 40.27 83,577
03/06/2015 40.28 40.65 39.95 40.5 179,628
03/05/2015 40.78 40.78 40.24 40.67 80,035
03/04/2015 40.25 40.79 40.07 40.68 149,831
03/03/2015 40.76 40.95 40.26 40.29 77,980
03/02/2015 40.38 41.11 40.38 40.92 144,959
02/27/2015 40.8 40.8 40.22 40.25 101,078
02/26/2015 41.11 41.41 40.76 40.78 121,107
02/25/2015 40.94 41.2699 40.8 41.22 130,950
02/24/2015 40.56 41.43 40.455 41.02 182,468
02/23/2015 40.49 40.65 39.8701 40.61 155,212
02/20/2015 40.4 40.71 40.25 40.62 159,776
02/19/2015 40.04 40.39 39.855 40.37 133,284
02/18/2015 40 40.23 39.92 40.18 163,357
02/17/2015 40.02 40.225 39.89 40.15 117,991
02/13/2015 39.92 40.34 39.644 40.02 175,546
02/12/2015 39.88 40 39.68 39.92 198,415
02/11/2015 39.63 39.88 39.35 39.62 120,243
02/10/2015 39.9 39.9 39.08 39.78 119,983
02/09/2015 39.2 39.96 39.2 39.58 188,637
02/06/2015 39.3 39.805 39.215 39.35 196,681
02/05/2015 38.61 39.4 38.53 39.31 143,862
*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?