5 DAY PERFORMANCE
-6.75%
1 MONTH PERFORMANCE
+5.34%
3 MONTH PERFORMANCE
+34.69%
6 MONTH PERFORMANCE
+44.27%
YEAR-TO-DATE PERFORMANCE
+25.88%
1 YEAR PERFORMANCE
+84.67%
Preformed Line Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $251.03 | $260.20 (3.65%) | $262.15 | $250.74 | 128.73 K | $1.28 B |
| 02/18/2026 | $275.00 | $252.03 (-8.35%) | $276.12 | $246.17 | 120.12 K | $1.24 B |
| 02/17/2026 | $273.01 | $273.24 (0.08%) | $277.79 | $270.68 | 155.20 K | $1.35 B |
| 02/13/2026 | $272.04 | $279.02 (2.57%) | $280.80 | $268.52 | 81.60 K | $1.37 B |
| 02/12/2026 | $282.86 | $271.50 (-4.02%) | $287.96 | $269.01 | 79.18 K | $1.34 B |
| 02/11/2026 | $277.56 | $279.13 (0.57%) | $280.60 | $274.26 | 67.90 K | $1.37 B |
| 02/10/2026 | $272.66 | $271.60 (-0.39%) | $276.60 | $270.20 | 152.58 K | $1.34 B |
| 02/09/2026 | $280.61 | $274.16 (-2.3%) | $281.29 | $274.02 | 57.80 K | $1.35 B |
| 02/06/2026 | $268.69 | $280.41 (4.36%) | $282.15 | $268.69 | 152.44 K | $1.38 B |
| 02/05/2026 | $257.92 | $264.63 (2.6%) | $265.96 | $255.00 | 187.15 K | $1.30 B |
| 02/04/2026 | $272.57 | $260.51 (-4.42%) | $281.05 | $246.21 | 215.61 K | $1.28 B |
| 02/03/2026 | $261.14 | $269.98 (3.39%) | $271.40 | $259.78 | 138.70 K | $1.33 B |
| 02/02/2026 | $250.80 | $260.07 (3.7%) | $261.77 | $250.80 | 71.37 K | $1.28 B |
| 01/30/2026 | $252.98 | $250.94 (-0.81%) | $257.31 | $248.18 | 197.57 K | $1.24 B |
| 01/29/2026 | $249.71 | $257.10 (2.96%) | $260.69 | $245.82 | 171.00 K | $1.27 B |
| 01/28/2026 | $243.47 | $248.09 (1.9%) | $253.31 | $237.34 | 123.72 K | $1.22 B |
| 01/27/2026 | $240.35 | $241.01 (0.27%) | $241.16 | $233.10 | 109.40 K | $1.19 B |
| 01/26/2026 | $238.08 | $240.92 (1.19%) | $246.85 | $236.26 | 122.20 K | $1.19 B |
| 01/23/2026 | $247.68 | $237.08 (-4.28%) | $247.68 | $235.89 | 104.80 K | $1.17 B |
| 01/22/2026 | $245.30 | $250.43 (2.09%) | $251.67 | $245.06 | 78.40 K | $1.23 B |
| 01/21/2026 | $242.64 | $244.67 (0.84%) | $245.02 | $235.06 | 72.32 K | $1.20 B |
| 01/20/2026 | $240.71 | $239.29 (-0.59%) | $246.59 | $238.98 | 68.63 K | $1.18 B |
| 01/16/2026 | $248.35 | $247.02 (-0.54%) | $250.03 | $242.21 | 96.93 K | $1.22 B |
| 01/15/2026 | $241.43 | $248.18 (2.8%) | $248.51 | $241.43 | 76.00 K | $1.22 B |
| 01/14/2026 | $240.13 | $242.57 (1.02%) | $244.19 | $227.62 | 119.03 K | $1.19 B |
| 01/13/2026 | $244.02 | $239.84 (-1.71%) | $248.90 | $237.79 | 77.52 K | $1.18 B |
| 01/12/2026 | $232.40 | $243.05 (4.58%) | $246.37 | $232.40 | 145.94 K | $1.20 B |
| 01/09/2026 | $235.68 | $233.85 (-0.78%) | $236.91 | $232.24 | 88.40 K | $1.15 B |
| 01/08/2026 | $231.51 | $234.77 (1.41%) | $236.69 | $224.43 | 112.64 K | $1.16 B |
| 01/07/2026 | $232.85 | $232.05 (-0.34%) | $234.00 | $227.45 | 98.01 K | $1.14 B |
| 01/06/2026 | $224.43 | $232.39 (3.55%) | $232.58 | $212.86 | 111.80 K | $1.14 B |
| 01/05/2026 | $212.32 | $225.41 (6.17%) | $229.90 | $212.32 | 131.62 K | $1.11 B |
| 01/02/2026 | $209.52 | $211.93 (1.15%) | $212.19 | $207.57 | 113.64 K | $1.04 B |
| 12/31/2025 | $210.44 | $206.71 (-1.77%) | $210.44 | $206.34 | 73.27 K | $1.02 B |
| 12/30/2025 | $209.17 | $210.21 (0.5%) | $210.63 | $207.90 | 94.74 K | $1.04 B |
| 12/29/2025 | $213.16 | $209.17 (-1.87%) | $213.16 | $207.00 | 86.83 K | $1.03 B |
| 12/26/2025 | $215.78 | $212.76 (-1.4%) | $215.78 | $210.86 | 74.60 K | $1.05 B |
| 12/24/2025 | $215.99 | $215.93 (-0.03%) | $218.50 | $214.00 | 42.25 K | $1.06 B |
| 12/23/2025 | $218.67 | $215.18 (-1.6%) | $220.74 | $214.00 | 102.61 K | $1.06 B |
| 12/22/2025 | $217.00 | $219.12 (0.98%) | $223.14 | $216.60 | 48.62 K | $1.08 B |
| 12/19/2025 | $213.92 | $215.18 (0.59%) | $218.36 | $213.92 | 96.20 K | $1.06 B |
| 12/18/2025 | $208.55 | $214.62 (2.91%) | $217.70 | $206.00 | 97.43 K | $1.06 B |
| 12/17/2025 | $222.76 | $205.75 (-7.64%) | $223.37 | $205.12 | 123.58 K | $1.01 B |
| 12/16/2025 | $226.88 | $220.87 (-2.65%) | $231.66 | $220.04 | 119.81 K | $1.09 B |
| 12/15/2025 | $231.87 | $228.48 (-1.46%) | $233.83 | $227.96 | 83.46 K | $1.13 B |
| 12/12/2025 | $234.04 | $231.78 (-0.97%) | $235.06 | $228.27 | 91.10 K | $1.14 B |
| 12/11/2025 | $233.83 | $231.50 (-1%) | $238.00 | $229.13 | 89.70 K | $1.14 B |
| 12/10/2025 | $225.03 | $235.00 (4.43%) | $238.90 | $225.03 | 102.55 K | $1.16 B |
| 12/09/2025 | $220.43 | $225.83 (2.45%) | $226.13 | $220.43 | 59.82 K | $1.11 B |
| 12/08/2025 | $217.57 | $220.26 (1.24%) | $220.26 | $215.31 | 60.63 K | $1.08 B |
| 12/05/2025 | $218.77 | $217.27 (-0.69%) | $219.76 | $214.75 | 70.71 K | $1.07 B |
| 12/04/2025 | $214.90 | $217.21 (1.07%) | $219.99 | $213.81 | 64.50 K | $1.07 B |
| 12/03/2025 | $210.77 | $214.35 (1.7%) | $216.48 | $205.00 | 99.76 K | $1.06 B |
| 12/02/2025 | $204.99 | $209.93 (2.41%) | $213.42 | $204.99 | 67.70 K | $1.03 B |
| 12/01/2025 | $201.30 | $204.30 (1.49%) | $207.20 | $200.62 | 52.54 K | $1.01 B |
| 11/28/2025 | $202.00 | $205.25 (1.61%) | $205.25 | $202.00 | 21.33 K | $1.01 B |
| 11/26/2025 | $209.48 | $204.94 (-2.17%) | $209.48 | $202.10 | 56.50 K | $1.01 B |
| 11/25/2025 | $191.88 | $203.46 (6.04%) | $203.47 | $191.42 | 91.82 K | $1.00 B |
| 11/24/2025 | $193.69 | $195.18 (0.77%) | $196.48 | $189.67 | 84.80 K | $961.26 M |
| 11/21/2025 | $185.09 | $189.67 (2.47%) | $194.19 | $184.02 | 69.02 K | $934.12 M |
| 11/20/2025 | $197.27 | $186.26 (-5.58%) | $199.00 | $184.03 | 88.26 K | $917.33 M |
| 11/19/2025 | $194.19 | $193.18 (-0.52%) | $198.06 | $192.11 | 31.71 K | $951.41 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.
