Preformed Line Products Company - Common Stock (PLPC)

Historical Prices For Preformed Line Products Company - Common Stock (PLPC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	238.41	245.99	215.00	219.15	189,116	219.15
10/29/2025	228.98	238.94	227.51	234.95	137,463	234.95
10/28/2025	228.70	232.89	223.02	228.79	128,255	228.79
10/27/2025	238.55	238.55	225.76	228.58	67,259	228.58
10/24/2025	236.62	241.00	235.66	237.88	61,174	237.88
10/23/2025	222.28	235.70	222.28	233.91	72,347	233.91
10/22/2025	231.18	232.00	216.00	220.52	98,562	220.52
10/21/2025	233.01	235.03	227.41	231.61	50,685	231.61
10/20/2025	235.25	235.90	229.62	232.50	125,223	232.50
10/17/2025	224.28	228.41	218.56	225.60	92,805	225.60
10/16/2025	241.23	242.49	224.62	227.43	198,788	227.43
10/15/2025	223.39	240.13	220.40	239.80	163,507	239.80
10/14/2025	211.75	221.09	208.28	219.23	103,989	219.23
10/13/2025	207.13	214.32	205.00	213.52	83,836	213.52
10/10/2025	214.72	217.18	203.07	204.40	178,169	204.40
10/09/2025	203.34	209.00	198.43	205.93	152,508	205.93
10/08/2025	190.01	202.66	188.84	200.43	183,468	200.43
10/07/2025	196.92	198.89	187.54	189.37	120,335	189.37
10/06/2025	200.29	204.22	196.77	197.55	169,592	197.55
10/03/2025	198.72	203.92	197.47	199.75	68,445	199.75
10/02/2025	199.00	201.98	197.32	199.12	141,985	199.12
10/01/2025	194.97	201.28	193.31	200.83	98,882	200.83
9/30/2025	194.98	198.90	190.51	196.15	115,710	196.15
9/29/2025	200.55	202.08	195.11	195.55	72,150	195.55
9/26/2025	198.21	200.99	194.38	199.36	95,545	199.36
9/25/2025	196.30	199.90	192.00	198.53	83,071	198.53
9/24/2025	200.60	202.99	192.32	198.59	87,227	198.59
9/23/2025	207.30	208.99	200.54	200.90	84,810	200.90
9/22/2025	201.66	206.92	199.88	206.33	75,023	206.33
9/19/2025	207.08	207.08	200.78	201.79	86,855	201.79
9/18/2025	201.92	207.02	200.99	206.03	51,601	206.03
9/17/2025	198.31	205.33	197.20	200.79	85,225	200.79
9/16/2025	199.08	200.50	194.43	197.66	72,096	197.66
9/15/2025	199.88	203.00	197.41	200.37	101,750	200.37
9/12/2025	197.53	199.13	196.31	198.75	41,553	198.75
9/11/2025	193.01	199.27	193.01	198.62	66,465	198.62
9/10/2025	189.28	194.25	186.12	193.57	61,662	193.57
9/09/2025	192.47	193.50	187.29	188.55	28,999	188.55
9/08/2025	192.56	194.46	190.94	192.54	48,758	192.54
9/05/2025	192.84	195.10	187.80	192.13	48,422	192.13
9/04/2025	189.30	191.70	186.75	191.34	72,092	191.34
9/03/2025	187.05	190.30	186.79	189.64	105,642	189.64
9/02/2025	189.13	190.00	187.11	187.92	42,256	187.92
8/29/2025	196.60	196.60	189.79	191.07	79,105	191.07
8/28/2025	191.85	197.56	190.12	197.49	112,437	197.49
8/27/2025	195.35	195.97	190.55	190.73	57,318	190.73
8/26/2025	190.22	195.06	190.12	194.45	68,355	194.45
8/25/2025	193.00	195.15	190.07	191.04	61,882	191.04
8/22/2025	186.05	193.60	184.50	193.39	43,114	193.39
8/21/2025	178.07	184.89	178.07	184.57	58,368	184.57
8/20/2025	180.75	180.91	177.18	179.98	36,575	179.98
8/19/2025	180.69	182.48	178.66	180.36	46,039	180.36
8/18/2025	178.35	182.50	177.00	180.56	36,204	180.56
8/15/2025	183.90	183.90	172.10	177.80	69,615	177.80
8/14/2025	172.19	184.61	172.11	183.66	52,825	183.66
8/13/2025	170.67	176.40	170.52	176.30	37,883	176.30
8/12/2025	163.92	172.00	161.87	172.00	38,338	172.00
8/11/2025	160.07	162.63	158.97	161.80	24,735	161.80
8/08/2025	155.64	159.31	155.64	159.12	20,178	159.12
8/07/2025	156.89	158.06	153.22	154.44	26,060	154.44
8/06/2025	152.80	156.77	151.11	156.47	31,265	156.47
8/05/2025	154.86	155.00	148.04	153.92	33,841	153.92
8/04/2025	148.97	154.24	148.37	153.88	57,011	153.88
8/01/2025	151.07	152.42	145.55	148.80	49,514	148.80
7/31/2025	153.08	157.37	147.91	154.33	82,358	154.33