Comparing Back to the side-by-side chart ↗
Preformed Line Products Company (PLPC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 368.78 | 368.78 | 349.06 | 352.91 | -4.54% | 63,800 |
| 2026-10-15 | 364.65 | 370.21 | 352.22 | 369.68 | -1.51% | 69,000 |
| 2026-10-14 | 386.29 | 386.29 | 365.27 | 375.36 | -3.64% | 78,600 |
| 2026-10-13 | 373.05 | 390.54 | 369.34 | 389.53 | +1.58% | 67,700 |
| 2026-10-12 | 395.00 | 396.30 | 382.35 | 383.49 | -3.46% | 53,400 |
| 2026-10-09 | 403.00 | 404.21 | 391.41 | 397.25 | -0.01% | 50,500 |
| 2026-10-08 | 399.29 | 407.33 | 392.90 | 397.27 | -1.83% | 79,800 |
| 2026-10-07 | 406.20 | 409.54 | 396.38 | 404.67 | -4.00% | 119,200 |
| 2026-10-06 | 419.83 | 426.94 | 416.20 | 421.52 | +1.30% | 67,700 |
| 2026-10-05 | 415.38 | 419.48 | 404.98 | 416.10 | -0.80% | 70,400 |
| 2026-10-02 | 416.80 | 427.50 | 415.32 | 419.45 | +3.05% | 72,500 |
| 2026-10-01 | 410.45 | 415.44 | 400.68 | 407.03 | -0.04% | 71,700 |
| 2026-09-30 | 421.36 | 421.60 | 406.02 | 407.20 | -1.35% | 80,100 |
| 2026-09-29 | 427.85 | 427.85 | 409.69 | 412.76 | -0.87% | 76,700 |
| 2026-09-28 | 421.90 | 421.94 | 409.12 | 416.37 | -1.64% | 68,200 |
| 2026-09-25 | 441.39 | 441.39 | 421.14 | 423.33 | -1.51% | 68,400 |
| 2026-09-24 | 420.40 | 431.00 | 414.55 | 429.82 | +0.59% | 76,900 |
| 2026-09-23 | 425.20 | 428.56 | 417.93 | 427.28 | +0.49% | 63,000 |
| 2026-09-22 | 418.31 | 428.10 | 413.99 | 425.20 | +0.86% | 71,100 |
| 2026-09-21 | 419.49 | 425.61 | 411.65 | 421.59 | +2.23% | 62,200 |
| 2026-09-18 | 413.65 | 420.04 | 403.20 | 412.38 | -0.16% | 74,000 |
| 2026-09-17 | 415.42 | 427.26 | 406.02 | 413.03 | +4.09% | 96,700 |
| 2026-09-16 | 412.18 | 416.87 | 390.65 | 396.81 | -1.56% | 79,600 |
| 2026-09-15 | 401.31 | 405.43 | 395.85 | 403.10 | +1.22% | 64,900 |
| 2026-09-14 | 402.68 | 408.42 | 391.00 | 398.24 | -5.97% | 65,700 |
| 2026-09-11 | 412.59 | 428.50 | 406.49 | 423.54 | +4.83% | 55,100 |
| 2026-09-10 | 397.43 | 411.67 | 395.85 | 404.04 | -1.61% | 64,600 |
| 2026-09-09 | 405.53 | 419.18 | 405.53 | 410.66 | -0.26% | 56,300 |
| 2026-09-08 | 404.74 | 414.19 | 394.61 | 411.71 | +3.33% | 75,000 |
| 2026-09-04 | 398.68 | 406.49 | 394.53 | 398.45 | +1.48% | 86,700 |
| 2026-09-03 | 392.78 | 409.42 | 387.03 | 392.63 | +0.57% | 57,900 |
| 2026-09-02 | 391.51 | 394.46 | 384.13 | 390.41 | +0.47% | 67,600 |
| 2026-09-01 | 400.19 | 402.69 | 385.19 | 388.60 | -3.06% | 71,700 |
| 2026-08-31 | 406.48 | 406.48 | 393.27 | 400.85 | -0.79% | 62,500 |
| 2026-08-28 | 421.46 | 437.50 | 404.01 | 404.05 | -4.02% | 73,700 |
| 2026-08-27 | 412.01 | 426.43 | 412.01 | 420.97 | +2.73% | 68,300 |
| 2026-08-26 | 408.85 | 418.57 | 405.30 | 409.77 | -0.75% | 89,100 |
| 2026-08-25 | 418.00 | 420.35 | 408.57 | 412.86 | +1.46% | 73,800 |
| 2026-08-24 | 429.30 | 431.25 | 403.68 | 406.93 | -5.21% | 85,400 |
| 2026-08-21 | 428.34 | 432.06 | 411.27 | 429.30 | +1.88% | 91,500 |
| 2026-08-20 | 428.22 | 439.99 | 408.79 | 421.37 | -3.08% | 73,100 |
| 2026-08-19 | 444.76 | 452.63 | 423.66 | 434.74 | -2.25% | 106,200 |
| 2026-08-18 | 459.21 | 459.21 | 443.60 | 444.76 | -6.37% | 67,400 |
| 2026-08-17 | 467.20 | 483.67 | 464.67 | 475.03 | +2.24% | 79,100 |
| 2026-08-14 | 449.81 | 465.05 | 445.42 | 464.63 | +3.85% | 108,400 |
| 2026-08-13 | 472.51 | 472.51 | 444.25 | 447.39 | -4.41% | 114,100 |
| 2026-08-12 | 491.81 | 504.69 | 467.88 | 468.03 | -2.65% | 176,400 |
| 2026-08-11 | 471.00 | 489.93 | 471.00 | 480.77 | +3.92% | 76,000 |
| 2026-08-10 | 471.48 | 479.99 | 460.63 | 462.63 | -0.90% | 129,500 |
| 2026-08-07 | 461.45 | 472.84 | 446.80 | 466.82 | +1.32% | 110,500 |
| 2026-08-06 | 463.77 | 497.00 | 455.68 | 460.75 | -2.24% | 184,200 |
| 2026-08-05 | 430.06 | 475.69 | 426.49 | 471.29 | +11.26% | 144,700 |
| 2026-08-04 | 368.02 | 426.00 | 363.97 | 423.60 | +18.27% | 122,800 |
| 2026-08-03 | 352.11 | 362.50 | 347.75 | 358.15 | +0.33% | 94,700 |
| 2026-07-31 | 369.02 | 385.49 | 353.95 | 356.98 | -3.12% | 163,000 |
| 2026-07-30 | 347.08 | 370.00 | 337.99 | 368.46 | +29.96% | 165,000 |
| 2026-07-29 | 296.65 | 299.99 | 278.08 | 283.51 | -4.58% | 175,600 |
| 2026-07-28 | 302.53 | 302.53 | 289.02 | 297.11 | -4.71% | 96,700 |
| 2026-07-27 | 315.15 | 322.21 | 300.00 | 311.81 | +0.19% | 107,300 |
| 2026-07-24 | 326.01 | 326.01 | 310.00 | 311.22 | -4.48% | 71,100 |
| 2026-07-23 | 320.48 | 329.69 | 318.57 | 325.82 | -0.17% | 69,700 |
| 2026-07-22 | 325.01 | 335.57 | 325.01 | 326.38 | -2.14% | 46,900 |
| 2026-07-21 | 333.11 | 340.00 | 323.74 | 333.51 | +3.60% | 84,900 |
| 2026-07-20 | 332.35 | 335.87 | 321.47 | 321.93 | -1.68% | 67,300 |
| 2026-07-17 | 317.27 | 336.35 | 314.58 | 327.43 | -0.44% | 97,000 |
| 2026-07-16 | 344.48 | 344.48 | 320.00 | 328.87 | -4.85% | 76,500 |
| 2026-07-15 | 350.74 | 351.84 | 341.05 | 345.65 | -0.08% | 76,500 |
| 2026-07-14 | 346.69 | 352.00 | 343.83 | 345.92 | +1.73% | 57,900 |
| 2026-07-13 | 344.24 | 363.00 | 333.96 | 340.03 | -1.84% | 75,300 |
| 2026-07-10 | 362.36 | 369.65 | 343.33 | 346.39 | +0.53% | 94,700 |
| 2026-07-09 | 340.95 | 352.44 | 340.65 | 344.55 | +3.06% | 76,300 |
| 2026-07-08 | 325.58 | 339.84 | 323.13 | 334.33 | +2.46% | 77,300 |
| 2026-07-07 | 361.40 | 361.40 | 316.19 | 326.30 | -11.28% | 133,500 |
| 2026-07-06 | 371.06 | 381.29 | 361.36 | 367.78 | -0.27% | 94,700 |
| 2026-07-02 | 392.24 | 395.56 | 358.55 | 368.77 | -6.29% | 108,200 |
| 2026-07-01 | 403.37 | 414.35 | 391.93 | 393.52 | -4.15% | 106,600 |
| 2026-06-30 | 405.56 | 412.13 | 382.44 | 410.56 | +1.45% | 92,500 |
| 2026-06-29 | 396.22 | 404.95 | 387.05 | 404.71 | +2.29% | 113,900 |
| 2026-06-26 | 397.48 | 406.60 | 390.00 | 395.66 | -2.31% | 193,000 |
| 2026-06-25 | 393.89 | 407.25 | 384.45 | 405.00 | +5.38% | 132,300 |
| 2026-06-24 | 383.47 | 392.90 | 380.02 | 384.31 | +0.22% | 72,100 |
| 2026-06-23 | 385.02 | 396.30 | 368.19 | 383.47 | -4.43% | 88,300 |
| 2026-06-22 | 389.02 | 402.40 | 388.00 | 401.24 | +4.42% | 85,200 |
| 2026-06-18 | 373.55 | 386.10 | 373.55 | 384.27 | +5.49% | 90,500 |
| 2026-06-17 | 373.98 | 384.94 | 362.62 | 364.28 | -1.83% | 103,300 |
| 2026-06-16 | 382.75 | 387.52 | 369.65 | 371.06 | -2.39% | 82,500 |
| 2026-06-15 | 388.00 | 394.93 | 375.83 | 380.16 | +1.26% | 92,200 |
| 2026-06-12 | 379.39 | 388.26 | 374.64 | 375.42 | -0.28% | 98,400 |
| 2026-06-11 | 360.11 | 381.88 | 360.11 | 376.47 | +6.90% | 89,300 |
| 2026-06-10 | 372.33 | 378.00 | 350.76 | 352.16 | -4.83% | 115,100 |
| 2026-06-09 | 381.19 | 384.34 | 349.49 | 370.03 | -0.85% | 104,500 |
| 2026-06-08 | 372.82 | 375.93 | 365.20 | 373.19 | +2.80% | 73,000 |
| 2026-06-05 | 373.97 | 379.53 | 359.82 | 363.02 | -3.53% | 133,200 |
| 2026-06-04 | 368.44 | 380.55 | 360.01 | 376.30 | -0.49% | 116,300 |
| 2026-06-03 | 387.35 | 393.64 | 375.00 | 378.15 | -2.47% | 174,600 |
| 2026-06-02 | 379.62 | 397.34 | 379.62 | 387.72 | +3.05% | 60,700 |
| 2026-06-01 | 363.45 | 378.81 | 360.61 | 376.25 | +1.74% | 67,100 |
| 2026-05-29 | 376.37 | 379.89 | 361.17 | 369.82 | -1.90% | 78,500 |
| 2026-05-28 | 378.16 | 386.90 | 364.42 | 376.98 | -0.81% | 135,800 |
| 2026-05-27 | 381.57 | 386.00 | 370.00 | 380.05 | +0.84% | 81,000 |
| 2026-05-26 | 361.52 | 378.56 | 361.52 | 376.89 | +5.33% | 82,200 |
| 2026-05-22 | 343.58 | 358.43 | 339.63 | 357.82 | +4.90% | 101,000 |
| 2026-05-21 | 336.76 | 345.30 | 332.25 | 341.11 | +1.15% | 77,500 |
| 2026-05-20 | 334.49 | 341.78 | 329.01 | 337.23 | +2.40% | 59,500 |
| 2026-05-19 | 327.80 | 337.85 | 322.50 | 329.33 | -1.82% | 117,400 |
| 2026-05-18 | 348.00 | 348.00 | 328.17 | 335.43 | -3.46% | 99,700 |
| 2026-05-15 | 344.89 | 350.01 | 338.30 | 347.44 | -1.87% | 126,300 |
| 2026-05-14 | 347.65 | 357.79 | 343.08 | 354.07 | +2.00% | 130,700 |
| 2026-05-13 | 348.85 | 351.40 | 338.22 | 347.12 | +0.84% | 65,100 |
| 2026-05-12 | 355.52 | 355.52 | 334.72 | 344.24 | -3.57% | 56,600 |
| 2026-05-11 | 346.46 | 365.38 | 340.49 | 356.98 | +3.10% | 68,600 |
| 2026-05-08 | 350.07 | 356.97 | 342.78 | 346.25 | +0.28% | 78,000 |
| 2026-05-07 | 366.68 | 368.87 | 344.86 | 345.28 | -5.68% | 100,800 |
| 2026-05-06 | 362.50 | 371.80 | 355.00 | 366.09 | +2.07% | 151,400 |
| 2026-05-05 | 314.41 | 360.99 | 314.29 | 358.66 | +15.79% | 199,800 |
| 2026-05-04 | 337.78 | 341.05 | 306.91 | 309.76 | -7.18% | 155,500 |
| 2026-05-01 | 333.35 | 343.65 | 321.40 | 333.73 | +0.45% | 129,900 |
| 2026-04-30 | 342.35 | 353.70 | 320.35 | 332.25 | -1.49% | 142,700 |
| 2026-04-29 | 356.32 | 365.60 | 328.55 | 337.29 | -5.39% | 210,500 |
| 2026-04-28 | 349.99 | 357.50 | 344.68 | 356.50 | +0.86% | 128,500 |
| 2026-04-27 | 352.53 | 354.53 | 342.80 | 353.46 | +0.65% | 129,500 |
| 2026-04-24 | 330.90 | 352.37 | 327.41 | 351.17 | +6.80% | 208,000 |
| 2026-04-23 | 331.75 | 344.34 | 326.83 | 328.80 | -0.08% | 165,400 |
| 2026-04-22 | 325.00 | 333.48 | 320.16 | 329.05 | +2.34% | 209,000 |
| 2026-04-21 | 321.00 | 335.15 | 316.76 | 321.53 | +0.16% | 167,500 |
| 2026-04-20 | 313.19 | 322.08 | 313.19 | 321.01 | +0.76% | 209,400 |
| 2026-04-17 | 304.00 | 322.44 | 302.36 | 318.60 | +6.73% | 182,100 |
| 2026-04-16 | 312.79 | 314.31 | 289.89 | 298.51 | -4.68% | 153,900 |
| 2026-04-15 | 320.02 | 320.10 | 306.61 | 313.17 | -2.39% | 176,800 |
| 2026-04-14 | 312.47 | 324.55 | 309.81 | 320.85 | +2.96% | 160,500 |
| 2026-04-13 | 309.55 | 313.90 | 308.89 | 311.62 | -0.11% | 97,900 |
| 2026-04-10 | 320.26 | 324.00 | 308.62 | 311.97 | -2.13% | 104,900 |
| 2026-04-09 | 302.60 | 323.98 | 302.60 | 318.76 | +5.15% | 127,900 |
| 2026-04-08 | 298.35 | 308.49 | 297.03 | 303.16 | +7.12% | 350,600 |
| 2026-04-07 | 285.94 | 288.97 | 266.26 | 283.00 | -3.12% | 209,500 |
| 2026-04-06 | 302.32 | 303.85 | 281.57 | 292.10 | -3.53% | 355,600 |
| 2026-04-02 | 281.92 | 305.00 | 280.00 | 302.78 | +3.90% | 161,100 |
| 2026-04-01 | 270.75 | 293.60 | 270.75 | 291.42 | +7.63% | 181,500 |
| 2026-03-31 | 267.46 | 276.44 | 265.01 | 270.75 | +2.65% | 132,900 |
| 2026-03-30 | 276.07 | 276.75 | 259.80 | 263.77 | -4.39% | 182,800 |
| 2026-03-27 | 270.81 | 279.23 | 270.81 | 275.88 | +1.17% | 195,600 |
| 2026-03-26 | 272.41 | 278.56 | 268.15 | 272.70 | -1.40% | 226,900 |
| 2026-03-25 | 280.12 | 280.12 | 271.15 | 276.56 | +0.06% | 207,400 |
| 2026-03-24 | 272.26 | 283.87 | 272.26 | 276.39 | +0.74% | 282,100 |
| 2026-03-23 | 268.00 | 285.99 | 268.00 | 274.36 | +4.28% | 79,400 |
| 2026-03-20 | 261.55 | 265.67 | 254.65 | 263.09 | +0.16% | 204,400 |
| 2026-03-19 | 252.99 | 264.66 | 251.02 | 262.68 | +2.53% | 109,100 |
| 2026-03-18 | 253.55 | 263.72 | 253.55 | 256.19 | +1.04% | 60,700 |
| 2026-03-17 | 249.86 | 259.25 | 249.86 | 253.55 | +1.48% | 59,400 |
| 2026-03-16 | 267.10 | 268.88 | 241.01 | 249.86 | -4.51% | 251,000 |
| 2026-03-13 | 265.99 | 271.69 | 257.86 | 261.65 | +0.31% | 188,100 |
| 2026-03-12 | 260.05 | 267.39 | 257.04 | 260.84 | -2.39% | 171,200 |
| 2026-03-11 | 265.00 | 275.00 | 255.70 | 267.23 | +0.80% | 181,300 |
| 2026-03-10 | 243.66 | 271.30 | 243.66 | 265.12 | +8.98% | 236,400 |
| 2026-03-09 | 229.22 | 246.16 | 222.99 | 243.27 | +3.20% | 164,700 |
| 2026-03-06 | 240.48 | 245.78 | 231.81 | 235.72 | -5.34% | 89,500 |
| 2026-03-05 | 245.00 | 256.20 | 223.00 | 249.03 | -2.57% | 195,100 |
| 2026-03-04 | 254.09 | 257.21 | 248.10 | 255.59 | +1.75% | 134,100 |
| 2026-03-03 | 249.83 | 255.28 | 243.59 | 251.19 | -2.94% | 125,700 |
| 2026-03-02 | 250.29 | 259.35 | 245.59 | 258.80 | +2.03% | 181,400 |
| 2026-02-27 | 257.00 | 257.00 | 248.97 | 253.65 | -2.56% | 169,900 |
| 2026-02-26 | 259.61 | 260.73 | 249.93 | 260.32 | -0.45% | 67,700 |
| 2026-02-25 | 262.77 | 267.49 | 259.79 | 261.49 | +0.84% | 122,600 |
| 2026-02-24 | 255.00 | 260.51 | 254.15 | 259.31 | +1.69% | 90,200 |
| 2026-02-23 | 262.62 | 264.04 | 251.27 | 255.00 | -2.90% | 112,900 |
| 2026-02-20 | 256.48 | 265.61 | 255.00 | 262.62 | +0.93% | 123,700 |
| 2026-02-19 | 251.03 | 262.15 | 250.74 | 260.20 | +3.24% | 128,700 |
| 2026-02-18 | 275.00 | 276.12 | 246.17 | 252.03 | -7.76% | 120,100 |
| 2026-02-17 | 273.01 | 277.79 | 270.68 | 273.24 | -2.07% | 155,200 |
| 2026-02-13 | 272.04 | 280.80 | 268.52 | 279.02 | +2.77% | 81,400 |
| 2026-02-12 | 282.86 | 287.97 | 269.01 | 271.50 | -2.73% | 79,100 |
| 2026-02-11 | 277.56 | 280.60 | 274.26 | 279.13 | +2.77% | 67,900 |
| 2026-02-10 | 272.66 | 276.60 | 270.20 | 271.60 | -0.93% | 152,500 |
| 2026-02-09 | 280.61 | 281.29 | 274.02 | 274.16 | -2.23% | 57,800 |
| 2026-02-06 | 268.69 | 282.15 | 268.69 | 280.41 | +5.96% | 152,400 |
| 2026-02-05 | 257.92 | 265.96 | 255.00 | 264.63 | +1.58% | 187,100 |
| 2026-02-04 | 272.57 | 281.05 | 246.21 | 260.51 | -3.51% | 215,600 |
| 2026-02-03 | 261.14 | 271.40 | 259.78 | 269.98 | +3.81% | 138,700 |
| 2026-02-02 | 250.80 | 261.77 | 250.80 | 260.07 | +3.64% | 71,300 |
| 2026-01-30 | 252.98 | 257.31 | 248.18 | 250.94 | -2.40% | 197,500 |
| 2026-01-29 | 249.71 | 260.69 | 245.82 | 257.10 | +3.63% | 171,000 |
| 2026-01-28 | 243.47 | 253.31 | 237.34 | 248.09 | +2.94% | 123,700 |
| 2026-01-27 | 240.35 | 241.16 | 233.10 | 241.01 | +0.04% | 109,400 |
| 2026-01-26 | 238.08 | 246.85 | 236.26 | 240.92 | +1.62% | 122,200 |
| 2026-01-23 | 247.68 | 247.68 | 235.89 | 237.08 | -5.33% | 104,800 |
| 2026-01-22 | 245.30 | 251.67 | 245.06 | 250.43 | +2.35% | 78,400 |
| 2026-01-21 | 242.64 | 245.02 | 235.06 | 244.67 | +2.25% | 72,300 |
| 2026-01-20 | 240.71 | 246.59 | 238.98 | 239.29 | -3.13% | 68,500 |
| 2026-01-16 | 248.35 | 250.03 | 242.21 | 247.02 | -0.47% | 96,900 |
| 2026-01-15 | 241.43 | 248.51 | 241.43 | 248.18 | +2.31% | 76,000 |
| 2026-01-14 | 240.13 | 244.19 | 227.62 | 242.57 | +1.14% | 119,000 |
| 2026-01-13 | 244.02 | 248.90 | 237.79 | 239.84 | -1.32% | 77,500 |
| 2026-01-12 | 232.40 | 246.37 | 232.40 | 243.05 | +3.93% | 145,900 |
| 2026-01-09 | 235.68 | 236.91 | 232.24 | 233.85 | -0.39% | 88,400 |
| 2026-01-08 | 231.51 | 236.69 | 224.43 | 234.77 | +1.17% | 112,600 |
| 2026-01-07 | 232.85 | 234.00 | 227.45 | 232.05 | -0.15% | 98,000 |
| 2026-01-06 | 224.43 | 232.58 | 212.86 | 232.39 | +3.10% | 111,800 |
| 2026-01-05 | 212.32 | 229.90 | 212.32 | 225.41 | +6.36% | 131,600 |
| 2026-01-02 | 209.52 | 212.19 | 207.57 | 211.93 | +2.53% | 113,600 |
| 2025-12-31 | 210.44 | 210.44 | 206.34 | 206.71 | -1.67% | 73,200 |
| 2025-12-30 | 209.17 | 210.63 | 207.90 | 210.21 | +0.50% | 94,700 |
| 2025-12-29 | 213.16 | 213.16 | 207.00 | 209.17 | -1.69% | 86,800 |
| 2025-12-26 | 215.78 | 215.78 | 210.86 | 212.76 | -1.47% | 74,600 |
| 2025-12-24 | 215.99 | 218.50 | 214.00 | 215.93 | +0.35% | 42,200 |
| 2025-12-23 | 218.67 | 220.74 | 214.00 | 215.18 | -1.80% | 102,600 |
| 2025-12-22 | 217.00 | 223.14 | 216.60 | 219.12 | +1.83% | 48,600 |
| 2025-12-19 | 213.92 | 218.36 | 213.92 | 215.18 | +0.26% | 96,200 |
| 2025-12-18 | 208.55 | 217.70 | 206.00 | 214.62 | +4.31% | 97,400 |
| 2025-12-17 | 222.76 | 223.37 | 205.12 | 205.75 | -6.85% | 123,300 |
| 2025-12-16 | 226.88 | 231.66 | 220.04 | 220.87 | -3.33% | 119,800 |
| 2025-12-15 | 231.87 | 233.83 | 227.96 | 228.48 | -1.42% | 83,400 |
| 2025-12-12 | 234.04 | 235.06 | 228.27 | 231.78 | +0.12% | 91,100 |
| 2025-12-11 | 233.83 | 238.00 | 229.13 | 231.50 | -1.49% | 89,700 |
| 2025-12-10 | 225.03 | 238.90 | 225.03 | 235.00 | +4.06% | 102,500 |
| 2025-12-09 | 220.43 | 226.13 | 220.43 | 225.83 | +2.53% | 59,800 |
| 2025-12-08 | 217.57 | 220.26 | 215.31 | 220.26 | +1.38% | 60,600 |
| 2025-12-05 | 218.77 | 219.76 | 214.75 | 217.27 | +0.03% | 70,700 |
| 2025-12-04 | 214.90 | 219.99 | 213.81 | 217.21 | +1.33% | 64,500 |
| 2025-12-03 | 210.77 | 216.48 | 205.00 | 214.35 | +2.11% | 99,700 |
| 2025-12-02 | 204.99 | 213.42 | 204.99 | 209.93 | +2.76% | 67,700 |
| 2025-12-01 | 201.30 | 207.20 | 200.62 | 204.30 | -0.46% | 52,500 |
| 2025-11-28 | 202.00 | 205.25 | 202.00 | 205.25 | +0.15% | 21,300 |
| 2025-11-26 | 209.48 | 209.48 | 202.10 | 204.94 | +0.73% | 56,500 |
| 2025-11-25 | 191.88 | 203.47 | 191.42 | 203.46 | +4.24% | 91,700 |
| 2025-11-24 | 193.69 | 196.48 | 189.67 | 195.18 | +2.91% | 84,800 |
| 2025-11-21 | 185.09 | 194.19 | 184.02 | 189.67 | +1.83% | 69,000 |
| 2025-11-20 | 197.27 | 199.00 | 184.03 | 186.26 | -3.58% | 87,900 |
| 2025-11-19 | 194.19 | 198.06 | 192.11 | 193.18 | +0.61% | 31,700 |
| 2025-11-18 | 192.00 | 196.90 | 192.00 | 192.00 | +0.22% | 84,800 |
| 2025-11-17 | 205.00 | 206.33 | 191.16 | 191.57 | -6.49% | 55,200 |
| 2025-11-14 | 197.45 | 208.87 | 195.01 | 204.86 | +1.45% | 103,500 |
| 2025-11-13 | 206.40 | 208.71 | 201.00 | 201.94 | -2.84% | 106,300 |
| 2025-11-12 | 207.88 | 211.40 | 205.59 | 207.84 | +0.74% | 50,400 |
| 2025-11-11 | 212.91 | 215.00 | 204.84 | 206.31 | -3.73% | 108,600 |
| 2025-11-10 | 214.32 | 218.23 | 209.10 | 214.30 | +2.21% | 90,400 |
| 2025-11-07 | 205.17 | 211.20 | 199.36 | 209.66 | +0.80% | 72,400 |
| 2025-11-06 | 212.00 | 214.80 | 204.00 | 207.99 | -1.82% | 80,000 |
| 2025-11-05 | 211.61 | 216.29 | 209.80 | 211.85 | +0.43% | 56,400 |
| 2025-11-04 | 208.56 | 215.69 | 207.00 | 210.94 | -0.18% | 89,200 |
| 2025-11-03 | 214.54 | 217.58 | 208.91 | 211.31 | -0.38% | 158,200 |
| 2025-10-31 | 222.28 | 225.00 | 211.34 | 212.11 | -3.21% | 131,700 |
| 2025-10-30 | 238.41 | 245.99 | 215.00 | 219.15 | -6.72% | 189,100 |
| 2025-10-29 | 228.98 | 238.94 | 227.51 | 234.95 | +2.69% | 137,400 |
| 2025-10-28 | 228.70 | 232.89 | 223.02 | 228.79 | +0.09% | 128,200 |
| 2025-10-27 | 238.55 | 238.55 | 225.77 | 228.58 | -3.91% | 67,300 |
| 2025-10-24 | 236.62 | 241.00 | 235.66 | 237.88 | +1.70% | 61,200 |
| 2025-10-23 | 222.28 | 235.70 | 222.28 | 233.91 | +6.07% | 72,300 |
| 2025-10-22 | 231.18 | 232.00 | 216.00 | 220.52 | -4.79% | 98,600 |
| 2025-10-21 | 233.01 | 235.03 | 227.41 | 231.61 | -0.38% | 50,700 |
| 2025-10-20 | 235.25 | 235.90 | 229.62 | 232.50 | +3.06% | 125,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+20.16%). Worst month: Jul (-6.72%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Preformed Line Products Company's (PLPC) latest close?
352.91 on 2026-10-16, from the Closelook data lake's daily price record.
What is PLPC's 52-week high and low?
504.69 high and 184.02 low over the trailing 52 weeks, as of 2026-10-16.
What is Preformed Line Products Company's strongest and weakest month historically?
Historically, PLPC's strongest calendar month has been Aug (average +20.16%) and its weakest Jul (average -6.72%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.