5 DAY PERFORMANCE
+3.74%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
+39.53%
YEAR-TO-DATE PERFORMANCE
+13.13%
1 YEAR PERFORMANCE
+89.40%
Preformed Line Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $192.00 | $192.00 (0%) | $196.90 | $192.00 | 84.81 K | $945.60 M |
| 11/17/2025 | $205.00 | $191.57 (-6.55%) | $206.33 | $191.16 | 55.39 K | $943.48 M |
| 11/14/2025 | $197.45 | $204.86 (3.75%) | $208.87 | $195.01 | 103.53 K | $1.01 B |
| 11/13/2025 | $206.40 | $201.94 (-2.16%) | $208.71 | $201.00 | 106.30 K | $994.55 M |
| 11/12/2025 | $207.88 | $207.84 (-0.02%) | $211.40 | $205.59 | 50.43 K | $1.02 B |
| 11/11/2025 | $212.91 | $206.31 (-3.1%) | $215.00 | $204.84 | 108.60 K | $1.02 B |
| 11/10/2025 | $214.32 | $214.30 (-0.01%) | $218.23 | $209.10 | 90.50 K | $1.06 B |
| 11/07/2025 | $205.17 | $209.66 (2.19%) | $211.20 | $199.36 | 72.42 K | $1.03 B |
| 11/06/2025 | $212.00 | $207.99 (-1.89%) | $214.80 | $204.00 | 80.02 K | $1.02 B |
| 11/05/2025 | $211.61 | $211.85 (0.11%) | $216.29 | $209.80 | 56.40 K | $1.04 B |
| 11/04/2025 | $208.56 | $210.94 (1.14%) | $215.69 | $207.00 | 89.56 K | $1.04 B |
| 11/03/2025 | $214.54 | $211.31 (-1.51%) | $217.58 | $208.91 | 158.35 K | $1.04 B |
| 10/31/2025 | $222.28 | $212.11 (-4.58%) | $225.00 | $211.34 | 131.70 K | $1.04 B |
| 10/30/2025 | $238.41 | $219.15 (-8.08%) | $245.99 | $215.00 | 189.12 K | $1.08 B |
| 10/29/2025 | $228.98 | $234.95 (2.61%) | $238.94 | $227.51 | 137.47 K | $1.16 B |
| 10/28/2025 | $228.70 | $228.79 (0.04%) | $232.89 | $223.02 | 128.26 K | $1.13 B |
| 10/27/2025 | $238.55 | $228.58 (-4.18%) | $238.55 | $225.77 | 67.30 K | $1.13 B |
| 10/24/2025 | $236.62 | $237.88 (0.53%) | $241.00 | $235.66 | 61.20 K | $1.17 B |
| 10/23/2025 | $222.28 | $233.91 (5.23%) | $235.70 | $222.28 | 72.37 K | $1.15 B |
| 10/22/2025 | $231.18 | $220.52 (-4.61%) | $232.00 | $216.00 | 98.60 K | $1.09 B |
| 10/21/2025 | $233.01 | $231.61 (-0.6%) | $235.03 | $227.41 | 50.71 K | $1.14 B |
| 10/20/2025 | $235.25 | $232.50 (-1.17%) | $235.90 | $229.62 | 125.22 K | $1.15 B |
| 10/17/2025 | $224.28 | $225.60 (0.59%) | $228.41 | $218.56 | 92.81 K | $1.11 B |
| 10/16/2025 | $241.23 | $227.43 (-5.72%) | $242.49 | $224.62 | 198.81 K | $1.12 B |
| 10/15/2025 | $223.39 | $239.80 (7.35%) | $240.13 | $220.40 | 163.70 K | $1.18 B |
| 10/14/2025 | $211.75 | $219.23 (3.53%) | $221.09 | $208.28 | 104.03 K | $1.08 B |
| 10/13/2025 | $207.13 | $213.52 (3.09%) | $214.32 | $205.00 | 84.00 K | $1.05 B |
| 10/10/2025 | $214.72 | $204.40 (-4.81%) | $217.18 | $203.07 | 178.17 K | $1.01 B |
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.
