5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
+27.38%
3 MONTH PERFORMANCE
+34.77%
6 MONTH PERFORMANCE
+51.74%
YEAR-TO-DATE PERFORMANCE
+48.32%
1 YEAR PERFORMANCE
+64.12%
Preformed Line Products Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $187.05 | $189.64 (1.38%) | $190.30 | $186.79 | 106.11 K | $925.39 M |
| 09/02/2025 | $189.13 | $187.92 (-0.64%) | $190.00 | $187.11 | 42.30 K | $926.45 M |
| 08/29/2025 | $196.60 | $191.07 (-2.81%) | $196.60 | $189.80 | 79.11 K | $941.98 M |
| 08/28/2025 | $191.85 | $197.49 (2.94%) | $197.56 | $190.12 | 112.44 K | $973.63 M |
| 08/27/2025 | $195.35 | $190.73 (-2.36%) | $195.97 | $190.55 | 57.32 K | $940.30 M |
| 08/26/2025 | $190.22 | $194.45 (2.22%) | $195.06 | $190.12 | 68.40 K | $958.64 M |
| 08/25/2025 | $193.00 | $191.04 (-1.02%) | $195.15 | $190.07 | 61.90 K | $941.83 M |
| 08/22/2025 | $186.06 | $193.39 (3.94%) | $193.60 | $184.50 | 43.11 K | $953.41 M |
| 08/21/2025 | $178.07 | $184.57 (3.65%) | $184.89 | $178.07 | 58.40 K | $909.93 M |
| 08/20/2025 | $180.75 | $179.98 (-0.43%) | $180.91 | $177.18 | 36.60 K | $887.30 M |
| 08/19/2025 | $180.69 | $180.36 (-0.18%) | $182.48 | $178.66 | 46.04 K | $889.17 M |
| 08/18/2025 | $178.35 | $180.56 (1.24%) | $182.50 | $177.00 | 36.20 K | $890.16 M |
| 08/15/2025 | $183.90 | $177.80 (-3.32%) | $183.90 | $172.11 | 69.62 K | $876.55 M |
| 08/14/2025 | $172.19 | $183.66 (6.66%) | $184.61 | $172.11 | 52.86 K | $905.44 M |
| 08/13/2025 | $170.67 | $176.30 (3.3%) | $176.40 | $170.52 | 37.90 K | $869.16 M |
| 08/12/2025 | $163.92 | $172.00 (4.93%) | $172.00 | $161.87 | 38.34 K | $847.96 M |
| 08/11/2025 | $160.07 | $161.80 (1.08%) | $162.63 | $158.97 | 24.74 K | $797.67 M |
| 08/08/2025 | $155.64 | $159.12 (2.24%) | $159.31 | $155.64 | 20.20 K | $784.46 M |
| 08/07/2025 | $156.89 | $154.44 (-1.56%) | $158.06 | $153.22 | 26.10 K | $761.39 M |
| 08/06/2025 | $152.80 | $156.48 (2.41%) | $156.77 | $151.11 | 31.30 K | $771.45 M |
| 08/05/2025 | $154.86 | $153.92 (-0.61%) | $155.00 | $148.04 | 33.84 K | $758.83 M |
| 08/04/2025 | $148.97 | $153.89 (3.3%) | $154.24 | $148.37 | 57.01 K | $758.68 M |
| 08/01/2025 | $151.07 | $148.80 (-1.5%) | $152.42 | $145.55 | 49.51 K | $733.58 M |
| 07/31/2025 | $153.08 | $154.33 (0.82%) | $157.37 | $147.91 | 82.40 K | $760.85 M |
| 07/30/2025 | $144.20 | $140.59 (-2.5%) | $145.21 | $139.53 | 69.00 K | $693.11 M |
| 07/29/2025 | $143.58 | $142.88 (-0.49%) | $144.29 | $141.24 | 42.30 K | $704.40 M |
| 07/28/2025 | $141.38 | $142.18 (0.57%) | $142.89 | $140.11 | 39.20 K | $700.95 M |
| 07/25/2025 | $143.14 | $141.24 (-1.33%) | $143.79 | $139.04 | 33.82 K | $696.03 M |
| 07/24/2025 | $146.02 | $141.79 (-2.9%) | $146.02 | $141.40 | 38.20 K | $698.74 M |
| 07/23/2025 | $144.94 | $146.02 (0.75%) | $147.65 | $144.52 | 48.50 K | $719.59 M |
| 07/22/2025 | $144.60 | $143.81 (-0.55%) | $146.42 | $143.81 | 69.24 K | $708.70 M |
| 07/21/2025 | $149.72 | $145.16 (-3.05%) | $150.25 | $144.54 | 86.10 K | $715.35 M |
| 07/18/2025 | $155.01 | $148.72 (-4.06%) | $155.01 | $148.56 | 72.50 K | $732.89 M |
| 07/17/2025 | $157.77 | $153.21 (-2.89%) | $160.00 | $153.19 | 69.30 K | $755.02 M |
| 07/16/2025 | $161.80 | $156.68 (-3.16%) | $162.91 | $156.66 | 54.51 K | $772.12 M |
| 07/15/2025 | $169.30 | $161.10 (-4.84%) | $170.88 | $161.10 | 227.54 K | $793.90 M |
| 07/14/2025 | $167.32 | $169.18 (1.11%) | $169.31 | $163.18 | 470.62 K | $833.72 M |
| 07/11/2025 | $167.28 | $167.32 (0.02%) | $169.09 | $164.21 | 430.23 K | $824.55 M |
| 07/10/2025 | $168.28 | $167.60 (-0.4%) | $171.94 | $167.47 | 275.81 K | $825.93 M |
| 07/09/2025 | $167.14 | $168.43 (0.77%) | $169.22 | $165.28 | 190.90 K | $830.02 M |
| 07/08/2025 | $166.02 | $165.73 (-0.17%) | $169.36 | $164.32 | 128.80 K | $816.72 M |
| 07/07/2025 | $168.55 | $165.83 (-1.61%) | $169.17 | $164.85 | 112.55 K | $817.21 M |
| 07/03/2025 | $166.64 | $169.29 (1.59%) | $170.47 | $165.01 | 42.20 K | $834.26 M |
| 07/02/2025 | $160.98 | $167.08 (3.79%) | $167.08 | $158.03 | 114.25 K | $823.37 M |
| 07/01/2025 | $159.28 | $161.03 (1.1%) | $162.86 | $155.45 | 140.70 K | $793.56 M |
| 06/30/2025 | $160.56 | $159.81 (-0.47%) | $165.33 | $157.52 | 137.23 K | $787.54 M |
| 06/27/2025 | $159.48 | $159.00 (-0.3%) | $161.39 | $156.48 | 147.45 K | $783.55 M |
| 06/26/2025 | $153.22 | $159.93 (4.38%) | $161.31 | $151.09 | 406.50 K | $788.14 M |
| 06/25/2025 | $154.24 | $153.23 (-0.65%) | $155.79 | $151.85 | 192.34 K | $755.12 M |
| 06/24/2025 | $153.24 | $154.24 (0.65%) | $156.24 | $151.76 | 251.53 K | $760.09 M |
| 06/23/2025 | $152.88 | $152.74 (-0.09%) | $154.74 | $148.00 | 85.60 K | $752.70 M |
| 06/20/2025 | $156.65 | $153.54 (-1.99%) | $159.05 | $152.93 | 71.74 K | $756.65 M |
| 06/18/2025 | $153.84 | $155.48 (1.07%) | $157.82 | $153.15 | 248.44 K | $766.21 M |
| 06/17/2025 | $152.88 | $153.31 (0.28%) | $154.54 | $152.07 | 182.20 K | $755.51 M |
| 06/16/2025 | $153.39 | $154.21 (0.53%) | $155.29 | $152.82 | 64.01 K | $759.95 M |
| 06/13/2025 | $154.29 | $151.40 (-1.87%) | $154.29 | $150.42 | 36.56 K | $746.10 M |
| 06/12/2025 | $153.72 | $156.84 (2.03%) | $157.09 | $152.83 | 47.62 K | $772.91 M |
| 06/11/2025 | $152.88 | $154.94 (1.35%) | $155.76 | $152.40 | 48.50 K | $763.54 M |
| 06/10/2025 | $150.48 | $152.98 (1.66%) | $152.98 | $149.80 | 157.40 K | $753.89 M |
| 06/09/2025 | $146.80 | $150.87 (2.77%) | $152.35 | $145.82 | 392.53 K | $743.49 M |
| 06/06/2025 | $144.19 | $146.61 (1.68%) | $148.27 | $144.13 | 92.90 K | $722.49 M |
| 06/05/2025 | $141.03 | $143.97 (2.08%) | $144.05 | $138.84 | 174.01 K | $709.48 M |
| 06/04/2025 | $140.48 | $140.67 (0.14%) | $141.24 | $139.26 | 67.60 K | $693.22 M |
| 06/03/2025 | $140.96 | $140.64 (-0.23%) | $141.28 | $138.93 | 77.71 K | $693.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
