Plexus Corp (PLXS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 40 out of 100 (momentum 31 · quality 34 · valuation 32), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -14.9% vs the 50-day and -12.9% vs the 200-day average, 31.8% below the 52-week high and +58.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Plexus Corp trades 14.9% below its 50-day and 12.9% below its 200-day moving average. (as of 2026-11-02)

Plexus provides electronic manufacturing services, covering design, supply chain, new product introduction and manufacturing for finished products. It works across aerospace and defence, healthcare and life sciences, and industrial and commercial customers who outsource the build of their hardware.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PLXS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	213.75	216.83	208.76	209.42	+0.70%	312,792
2026-10-30	210.68	216.65	203.00	207.96	-3.86%	378,700
2026-10-29	231.24	232.64	212.34	216.32	-9.62%	694,000
2026-10-28	236.70	241.95	230.59	239.34	+3.93%	699,400
2026-10-27	227.50	231.19	224.53	230.29	+3.58%	301,400
2026-10-26	221.40	226.13	217.62	222.32	+2.46%	281,300
2026-10-23	218.54	221.90	215.98	216.98	-1.72%	332,700
2026-10-22	232.04	233.26	218.66	220.78	-7.51%	445,100
2026-10-21	238.96	241.02	237.31	238.71	+0.96%	253,100
2026-10-20	232.57	237.50	229.48	236.44	+0.64%	317,500
2026-10-19	235.98	239.78	232.99	234.94	+1.94%	219,800
2026-10-16	237.23	237.80	230.02	230.47	-3.45%	432,200
2026-10-15	241.72	241.72	232.56	238.71	-2.85%	311,900
2026-10-14	253.39	256.00	244.69	245.72	-4.69%	263,900
2026-10-13	253.57	258.52	248.58	257.80	+0.48%	324,000
2026-10-12	260.22	261.23	253.34	256.56	-2.28%	229,500
2026-10-09	264.81	265.57	260.82	262.54	+0.44%	160,100
2026-10-08	262.99	268.13	259.31	261.38	-1.95%	186,700
2026-10-07	268.37	269.70	264.03	266.57	-2.22%	206,000
2026-10-06	275.51	275.51	271.73	272.63	-0.20%	155,500
2026-10-05	274.70	277.53	272.91	273.18	+0.02%	237,100
2026-10-02	276.74	278.05	272.16	273.13	+1.06%	210,800
2026-10-01	260.95	270.44	259.57	270.27	+3.57%	194,400
2026-09-30	266.40	267.38	258.87	260.95	-1.95%	299,700
2026-09-29	266.79	268.01	262.38	266.13	+0.44%	129,100
2026-09-28	263.27	265.09	258.97	264.96	+0.71%	161,900
2026-09-25	265.86	269.79	262.71	263.09	+0.57%	207,000
2026-09-24	260.10	266.25	258.61	261.61	-0.87%	197,100
2026-09-23	263.26	264.57	259.15	263.90	+0.22%	211,600
2026-09-22	259.25	265.38	256.31	263.33	+4.35%	404,700
2026-09-21	251.82	252.95	247.68	252.36	+2.28%	237,000
2026-09-18	246.77	248.60	243.36	246.73	+0.40%	405,000
2026-09-17	246.01	248.86	244.80	245.74	+1.41%	158,000
2026-09-16	242.41	245.51	238.82	242.33	+1.59%	222,100
2026-09-15	241.73	246.41	236.58	238.53	-0.46%	233,600
2026-09-14	244.98	246.06	239.35	239.63	-6.15%	197,400
2026-09-11	250.03	256.67	250.03	255.34	+3.40%	146,700
2026-09-10	244.71	248.35	243.82	246.94	-0.53%	129,400
2026-09-09	247.42	252.98	246.38	248.25	-0.66%	140,400
2026-09-08	246.32	251.87	246.32	249.90	+1.59%	173,000
2026-09-04	243.37	248.07	241.86	245.98	+1.62%	210,200
2026-09-03	241.62	242.97	236.01	242.07	+1.16%	214,700
2026-09-02	239.29	242.32	235.33	239.29	+0.30%	184,500
2026-09-01	239.47	241.30	234.40	238.57	-0.38%	325,100
2026-08-31	240.87	243.83	236.60	239.47	-0.58%	206,300
2026-08-28	246.83	246.83	240.69	240.87	-1.86%	166,000
2026-08-27	244.52	248.01	241.87	245.43	+0.37%	253,100
2026-08-26	242.58	246.04	242.54	244.52	+1.49%	273,500
2026-08-25	249.44	249.44	237.75	240.94	+1.40%	215,878
2026-08-24	240.14	241.86	233.02	237.61	-1.05%	218,876
2026-08-21	243.87	245.15	237.69	240.14	-0.73%	245,100
2026-08-20	242.83	245.59	240.77	241.91	-0.96%	231,800
2026-08-19	252.23	252.23	241.93	244.26	-3.51%	266,100
2026-08-18	267.32	267.33	252.12	253.15	-7.68%	266,000
2026-08-17	268.22	276.10	267.56	274.20	+2.54%	222,800
2026-08-14	264.05	271.36	261.51	267.41	+1.28%	234,400
2026-08-13	272.42	272.42	263.87	264.04	-2.91%	238,800
2026-08-12	277.58	282.31	271.93	271.95	+0.60%	197,500
2026-08-11	272.16	277.90	268.73	270.32	+0.99%	154,400
2026-08-10	271.61	273.83	267.37	267.68	-0.99%	200,300
2026-08-07	268.49	272.30	265.98	270.35	+0.69%	225,600
2026-08-06	275.29	298.00	264.52	268.49	-2.26%	360,700
2026-08-05	275.25	277.37	272.16	274.70	-0.76%	361,700
2026-08-04	273.49	278.88	264.43	276.79	+6.14%	360,000
2026-08-03	247.78	260.81	245.63	260.77	+3.75%	362,400
2026-07-31	250.78	256.91	245.79	251.34	+3.86%	348,500
2026-07-30	248.01	251.51	230.00	241.99	+0.62%	727,300
2026-07-29	247.53	250.04	231.59	240.49	-3.83%	825,300
2026-07-28	247.10	253.44	239.55	250.08	-1.30%	408,800
2026-07-27	254.55	257.62	242.10	253.38	-0.42%	279,900
2026-07-24	261.71	263.55	253.27	254.45	-2.77%	210,200
2026-07-23	256.88	264.00	256.17	261.71	+0.94%	312,600
2026-07-22	255.86	262.10	255.86	259.28	-0.53%	201,600
2026-07-21	259.29	264.08	257.28	260.66	+3.19%	224,300
2026-07-20	253.25	258.84	251.36	252.59	+0.78%	144,400
2026-07-17	241.16	252.94	238.11	250.63	+0.74%	217,500
2026-07-16	247.44	251.59	245.81	248.80	-2.09%	290,900
2026-07-15	260.51	266.01	251.39	254.11	-2.40%	362,100
2026-07-14	267.65	268.57	258.27	260.36	+0.51%	178,700
2026-07-13	264.34	267.00	257.74	259.03	-3.08%	352,000
2026-07-10	267.15	270.28	264.25	267.27	-1.22%	214,700
2026-07-09	271.88	278.07	268.71	270.56	+1.76%	333,400
2026-07-08	254.23	266.13	252.00	265.89	+3.89%	229,300
2026-07-07	264.64	269.16	253.26	255.94	-7.00%	437,400
2026-07-06	279.72	288.90	272.34	275.20	+0.03%	199,800
2026-07-02	288.01	289.31	268.10	275.11	-5.19%	370,300
2026-07-01	293.10	298.02	286.59	290.17	-3.49%	215,600
2026-06-30	289.00	301.07	285.78	300.67	+4.47%	251,700
2026-06-29	284.26	289.75	275.00	287.80	+0.13%	364,900
2026-06-26	291.83	291.83	280.95	287.44	-3.15%	1,176,300
2026-06-25	293.05	299.00	286.02	296.79	+3.56%	311,200
2026-06-24	288.59	292.86	279.66	286.59	-0.69%	392,700
2026-06-23	290.78	293.94	283.50	288.59	-5.01%	332,100
2026-06-22	305.67	307.06	299.63	303.82	+1.28%	256,800
2026-06-18	299.90	304.90	295.16	299.97	+2.02%	423,400
2026-06-17	294.19	298.39	290.64	294.03	+0.99%	311,400
2026-06-16	295.67	298.98	290.20	291.16	-1.31%	184,000
2026-06-15	300.20	302.29	292.81	295.02	+0.00%	223,700
2026-06-12	290.15	299.00	285.84	295.02	+2.46%	221,000
2026-06-11	281.35	288.66	279.19	287.93	+4.51%	336,000
2026-06-10	278.14	289.98	274.46	275.51	-2.12%	328,100
2026-06-09	288.00	290.21	269.81	281.48	-0.29%	323,600
2026-06-08	278.04	283.40	275.42	282.29	+3.40%	419,800
2026-06-05	279.43	284.00	270.63	273.01	-3.99%	263,900
2026-06-04	281.33	290.42	274.32	284.35	-1.11%	412,700
2026-06-03	280.60	292.33	276.95	287.55	+2.65%	483,600
2026-06-02	273.92	283.22	273.92	280.12	+3.21%	164,600
2026-06-01	270.00	275.00	265.89	271.40	+1.13%	278,800
2026-05-29	269.79	273.72	266.23	268.36	+0.18%	336,700
2026-05-28	269.42	272.19	263.99	267.89	-0.14%	270,900
2026-05-27	274.75	274.75	264.30	268.26	-1.70%	151,800
2026-05-26	271.49	274.98	270.28	272.91	+2.71%	188,800
2026-05-22	260.23	265.98	256.32	265.72	+3.64%	228,200
2026-05-21	255.63	259.05	248.00	256.38	-0.77%	227,000
2026-05-20	253.40	260.30	251.39	258.37	+3.34%	233,600
2026-05-19	254.07	254.07	246.29	250.03	-3.41%	308,000
2026-05-18	260.87	261.07	254.54	258.87	+0.17%	240,900
2026-05-15	256.73	259.52	251.99	258.43	-1.43%	318,300
2026-05-14	264.58	266.49	261.58	262.18	+0.10%	294,500
2026-05-13	266.83	269.47	260.97	261.91	-0.98%	326,600
2026-05-12	269.27	270.53	259.23	264.49	-2.68%	295,900
2026-05-11	268.24	273.33	266.37	271.78	+1.96%	196,000
2026-05-08	265.90	268.46	263.15	266.55	+2.24%	222,400
2026-05-07	265.12	265.12	258.09	260.71	-1.63%	372,800
2026-05-06	270.75	275.83	263.50	265.04	-0.03%	432,200
2026-05-05	264.99	270.00	263.43	265.11	+0.98%	270,900
2026-05-04	264.27	266.79	260.01	262.55	-0.77%	221,300
2026-05-01	262.10	272.08	258.96	264.60	+5.60%	399,500
2026-04-30	251.55	253.17	232.90	250.58	-0.01%	756,000
2026-04-29	248.54	252.52	244.18	250.60	+1.73%	595,400
2026-04-28	247.66	248.54	237.85	246.33	-1.13%	426,800
2026-04-27	252.90	256.70	245.77	249.14	-1.94%	210,000
2026-04-24	249.87	259.05	248.81	254.08	+1.68%	458,900
2026-04-23	244.47	255.01	244.13	249.87	+2.59%	401,500
2026-04-22	240.83	243.58	237.19	243.56	+2.09%	268,300
2026-04-21	237.63	240.68	235.69	238.58	+0.27%	374,700
2026-04-20	236.52	242.17	236.06	237.93	+4.06%	309,300
2026-04-17	226.57	229.24	221.21	228.64	+2.58%	217,600
2026-04-16	218.75	225.63	218.02	222.88	+1.08%	284,200
2026-04-15	224.30	225.58	216.92	220.49	-3.27%	273,100
2026-04-14	230.64	232.17	226.86	227.95	-1.08%	231,400
2026-04-13	226.87	231.25	225.05	230.45	+1.26%	315,300
2026-04-10	223.99	227.99	221.75	227.58	+1.88%	263,600
2026-04-09	219.18	226.11	217.68	223.37	+1.93%	467,100
2026-04-08	220.40	221.97	214.72	219.13	+5.42%	409,800
2026-04-07	204.50	208.54	203.63	207.87	+1.25%	338,500
2026-04-06	207.35	209.89	203.82	205.30	-0.99%	284,800
2026-04-02	199.92	208.77	198.18	207.35	+0.06%	341,100
2026-04-01	204.34	211.73	204.34	207.22	+2.31%	300,800
2026-03-31	196.35	204.78	194.43	202.54	+4.96%	418,400
2026-03-30	202.64	202.74	189.41	192.97	-3.11%	565,500
2026-03-27	198.38	202.00	196.06	199.17	-0.50%	318,400
2026-03-26	213.62	216.49	199.35	200.17	-7.87%	490,400
2026-03-25	214.40	220.17	213.36	217.26	+1.46%	389,300
2026-03-24	200.76	215.17	200.76	214.13	+5.59%	405,300
2026-03-23	200.25	207.83	196.88	202.79	+3.99%	276,000
2026-03-20	201.22	201.66	192.23	195.00	-3.22%	692,000
2026-03-19	191.98	204.00	190.15	201.48	+3.09%	286,300
2026-03-18	194.24	200.01	193.16	195.45	-0.05%	370,200
2026-03-17	194.48	198.27	192.84	195.54	+0.58%	328,700
2026-03-16	195.00	198.68	194.25	194.42	+1.93%	278,300
2026-03-13	191.92	195.14	188.01	190.74	+0.52%	236,200
2026-03-12	190.42	194.75	188.79	189.76	-2.75%	291,800
2026-03-11	191.72	196.98	189.71	195.13	+0.82%	254,500
2026-03-10	192.29	197.97	192.03	193.55	+1.03%	303,179
2026-03-09	181.63	193.81	180.00	191.58	+3.06%	368,655
2026-03-06	183.98	188.40	180.09	185.90	-2.85%	301,100
2026-03-05	194.53	200.34	187.14	191.35	-3.34%	244,700
2026-03-04	196.42	201.00	192.85	197.97	+2.09%	409,300
2026-03-03	188.97	197.70	187.08	193.91	-0.58%	348,000
2026-03-02	189.42	200.05	186.00	195.05	+0.47%	562,800
2026-02-27	195.59	197.02	191.62	194.13	-2.45%	278,300
2026-02-26	206.43	206.43	196.01	199.00	-2.49%	218,500
2026-02-25	204.90	207.18	202.41	204.09	+0.05%	273,000
2026-02-24	199.60	208.09	198.35	203.99	+3.26%	221,400
2026-02-23	198.62	201.68	194.43	197.55	-0.46%	210,700
2026-02-20	196.50	203.06	194.39	198.46	+0.96%	230,000
2026-02-19	197.20	199.73	191.95	196.57	-0.33%	250,000
2026-02-18	196.33	202.88	192.65	197.22	+0.65%	490,900
2026-02-17	200.28	201.50	195.60	195.95	-2.65%	392,100
2026-02-13	200.93	205.94	198.63	201.28	+1.11%	318,405
2026-02-12	205.96	209.03	198.91	199.08	-2.65%	363,104
2026-02-11	209.93	211.49	203.62	204.50	-0.73%	294,485
2026-02-10	209.00	211.81	205.60	206.00	-1.13%	386,415
2026-02-09	205.94	211.84	204.19	208.36	+1.04%	387,220
2026-02-06	204.86	208.87	197.80	206.22	+2.56%	503,490
2026-02-05	196.28	203.59	193.97	201.07	+2.44%	463,519
2026-02-04	204.09	207.06	193.49	196.28	-3.68%	700,113
2026-02-03	204.01	208.92	196.80	203.78	-0.58%	467,844
2026-02-02	195.70	207.01	195.22	204.96	+2.82%	313,966
2026-01-30	198.87	208.36	197.68	199.33	+0.88%	603,434
2026-01-29	179.50	198.76	179.50	197.60	+9.26%	859,778
2026-01-28	176.13	181.97	173.75	180.85	+4.23%	503,005
2026-01-27	175.48	176.40	172.79	173.51	-1.35%	296,467
2026-01-26	174.36	177.97	172.97	175.89	+1.07%	220,804
2026-01-23	180.15	180.51	171.73	174.02	-3.99%	447,397
2026-01-22	184.28	185.29	175.72	181.26	-0.10%	321,296
2026-01-21	178.68	184.44	175.52	181.45	+3.18%	478,701
2026-01-20	176.90	180.36	175.00	175.85	-3.01%	241,225
2026-01-16	180.28	181.88	175.22	181.30	+0.87%	256,239
2026-01-15	177.59	186.47	177.59	179.73	+2.59%	558,531
2026-01-14	172.99	176.92	171.21	175.19	+1.65%	363,857
2026-01-13	161.35	172.51	161.35	172.35	+7.47%	390,153
2026-01-12	156.76	160.78	156.28	160.37	+1.68%	160,719
2026-01-09	154.98	158.10	154.56	157.72	+1.74%	138,635
2026-01-08	153.97	156.32	152.14	155.02	-0.03%	139,503
2026-01-07	157.66	158.18	153.66	155.07	-1.31%	115,283
2026-01-06	152.38	157.42	149.73	157.13	+2.26%	187,008
2026-01-05	152.42	157.63	152.42	153.65	+0.93%	179,139
2026-01-02	147.23	152.82	147.23	152.23	+3.56%	159,740
2025-12-31	149.40	150.47	146.81	147.00	-1.72%	126,083
2025-12-30	151.06	151.37	147.62	149.58	-1.13%	89,546
2025-12-29	153.42	154.47	151.03	151.29	-1.90%	94,349
2025-12-26	154.74	155.07	153.38	154.22	+0.14%	78,541
2025-12-24	154.45	155.03	153.92	154.00	+0.14%	68,226
2025-12-23	152.89	154.49	151.94	153.79	+0.29%	106,973
2025-12-22	154.50	156.41	152.37	153.35	+0.04%	213,699
2025-12-19	150.72	154.80	150.72	153.29	+1.41%	479,156
2025-12-18	152.34	153.10	149.56	151.16	+1.22%	237,292
2025-12-17	155.50	157.57	147.43	149.34	-3.10%	246,093
2025-12-16	158.56	162.43	152.43	154.12	-3.51%	219,273
2025-12-15	159.92	162.63	158.80	159.72	-0.12%	218,854
2025-12-12	166.24	166.50	159.86	159.91	-4.18%	261,267
2025-12-11	163.61	166.91	160.97	166.89	+1.85%	286,103
2025-12-10	154.33	165.88	154.16	163.86	+5.49%	290,418
2025-12-09	152.02	156.27	151.88	155.33	+1.80%	196,103
2025-12-08	152.09	154.31	151.22	152.58	+1.47%	160,119
2025-12-05	148.82	151.60	147.51	150.37	+0.85%	140,425
2025-12-04	148.21	151.86	144.08	149.11	+0.54%	162,550
2025-12-03	145.41	149.36	143.33	148.31	+1.99%	169,386
2025-12-02	144.25	147.05	142.85	145.41	+2.09%	199,835
2025-12-01	141.77	143.38	141.26	142.43	-0.36%	135,178
2025-11-28	143.47	144.27	142.32	142.95	-0.63%	86,118
2025-11-26	141.70	145.45	141.70	143.85	+0.87%	328,420
2025-11-25	138.71	144.43	138.71	142.61	+3.17%	175,372
2025-11-24	138.49	141.50	136.56	138.23	-0.17%	254,680
2025-11-21	133.41	139.52	132.03	138.46	+4.31%	160,719
2025-11-20	140.95	142.35	132.40	132.74	-4.28%	139,001
2025-11-19	136.58	140.63	136.14	138.68	+1.17%	183,023
2025-11-18	136.90	139.25	135.13	137.08	-0.46%	128,843
2025-11-17	139.38	140.05	135.47	137.72	-1.89%	161,642
2025-11-14	136.29	141.02	134.47	140.37	+0.51%	174,624
2025-11-13	144.60	145.47	138.33	139.66	-4.50%	134,535
2025-11-12	143.76	147.57	143.76	146.24	+1.68%	171,056
2025-11-11	145.40	145.65	142.40	143.82	-1.48%	84,615
2025-11-10	145.46	146.65	144.85	145.98	+1.90%	135,438
2025-11-07	143.40	144.00	141.07	143.26	-0.17%	163,967
2025-11-06	145.63	145.63	142.12	143.50	-1.36%	185,930
2025-11-05	140.68	146.59	139.25	145.48	+4.29%	121,688
2025-11-04	141.78	144.05	139.00	139.49	-2.81%	195,924

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+11.12%). Worst month: Oct (-13.50%). Based on 2 years of daily data (2025–2026).

Jan+11.12%
Feb-4.73%
Mar+2.14%
Apr+8.50%
May+3.57%
Jun+7.21%
Jul-10.08%
Aug+0.65%
Sep+8.23%
Oct-13.50%
Nov-0.40%
Dec+3.21%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Plexus Corp's (PLXS) latest close?

209.42 on 2026-11-02, from the Closelook data lake's daily price record.

What is PLXS's 52-week high and low?

307.06 high and 132.03 low over the trailing 52 weeks, as of 2026-11-02.

What is Plexus Corp's strongest and weakest month historically?

Historically, PLXS's strongest calendar month has been Jan (average +11.12%) and its weakest Oct (average -13.50%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Plexus Corp's Closelooknet score?

40 out of 100 (momentum 31 · quality 34 · valuation 32), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PLXS?

Mixed moving-average stack: Trades -14.9% vs the 50-day and -12.9% vs the 200-day average, 31.8% below the 52-week high and +58.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is PLXS above its 50-day and 200-day moving averages?

Plexus Corp trades 14.9% below its 50-day and 12.9% below its 200-day moving average (12.1% below its 20-day). As of 2026-11-02.