5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
-0.07%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+0.90%
Preformed Line Products Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $127.57 | $125.90 (-1.31%) | $127.57 | $124.70 | 4,941 | $617.41 M |
| 01/16/2025 | $124.99 | $126.07 (0.86%) | $126.07 | $123.54 | 7,500 | $618.25 M |
| 01/15/2025 | $126.00 | $125.40 (-0.48%) | $126.00 | $123.36 | 5,725 | $614.96 M |
| 01/14/2025 | $124.83 | $123.29 (-1.23%) | $124.83 | $122.31 | 8,200 | $604.61 M |
| 01/13/2025 | $121.62 | $123.44 (1.5%) | $123.44 | $120.86 | 8,600 | $605.35 M |
| 01/10/2025 | $123.64 | $123.47 (-0.14%) | $123.64 | $120.76 | 11,933 | $605.50 M |
| 01/08/2025 | $125.05 | $125.55 (0.4%) | $125.57 | $124.79 | 6,818 | $615.70 M |
| 01/07/2025 | $125.88 | $126.92 (0.83%) | $126.92 | $125.34 | 6,326 | $622.42 M |
| 01/06/2025 | $130.00 | $126.80 (-2.46%) | $132.00 | $126.80 | 6,700 | $621.83 M |
| 01/03/2025 | $127.00 | $128.90 (1.5%) | $128.90 | $125.77 | 8,305 | $632.13 M |
| 01/02/2025 | $129.72 | $128.43 (-0.99%) | $129.72 | $125.00 | 5,800 | $629.82 M |
| 12/31/2024 | $129.00 | $127.79 (-0.94%) | $129.63 | $127.03 | 5,800 | $626.68 M |
| 12/30/2024 | $126.89 | $129.09 (1.73%) | $129.27 | $126.89 | 11,200 | $633.06 M |
| 12/27/2024 | $131.05 | $126.97 (-3.11%) | $131.05 | $125.99 | 8,229 | $622.66 M |
| 12/26/2024 | $128.55 | $129.73 (0.92%) | $129.73 | $127.87 | 6,000 | $636.20 M |
| 12/24/2024 | $124.07 | $128.16 (3.3%) | $128.16 | $124.07 | 5,400 | $628.50 M |
| 12/23/2024 | $123.77 | $124.88 (0.9%) | $125.00 | $123.77 | 8,134 | $612.41 M |
| 12/20/2024 | $125.63 | $124.19 (-1.15%) | $126.53 | $123.19 | 35,723 | $609.03 M |
| 12/19/2024 | $127.84 | $126.88 (-0.75%) | $128.50 | $124.96 | 13,300 | $622.22 M |
| 12/18/2024 | $130.95 | $126.13 (-3.68%) | $130.95 | $125.00 | 11,525 | $618.54 M |
| 12/17/2024 | $132.31 | $130.42 (-1.43%) | $132.31 | $130.13 | 9,506 | $639.58 M |
| 12/16/2024 | $131.80 | $133.05 (0.95%) | $133.97 | $131.80 | 8,402 | $652.48 M |
| 12/13/2024 | $132.25 | $132.83 (0.44%) | $132.83 | $130.35 | 13,900 | $651.40 M |
| 12/12/2024 | $133.90 | $132.19 (-1.28%) | $133.90 | $132.19 | 7,630 | $648.26 M |
| 12/11/2024 | $131.79 | $132.40 (0.46%) | $134.29 | $131.79 | 14,800 | $649.29 M |
| 12/10/2024 | $134.11 | $131.42 (-2.01%) | $134.11 | $130.24 | 11,800 | $644.48 M |
| 12/09/2024 | $137.78 | $134.88 (-2.1%) | $138.74 | $134.88 | 7,039 | $661.45 M |
| 12/06/2024 | $136.68 | $136.51 (-0.12%) | $136.68 | $134.43 | 11,211 | $669.45 M |
| 12/05/2024 | $132.00 | $135.22 (2.44%) | $136.29 | $132.00 | 11,211 | $663.12 M |
| 12/04/2024 | $138.00 | $136.60 (-1.01%) | $138.09 | $133.95 | 7,600 | $669.89 M |
| 12/03/2024 | $137.48 | $137.25 (-0.17%) | $137.65 | $137.25 | 7,000 | $673.07 M |
| 12/02/2024 | $135.95 | $136.38 (0.32%) | $138.00 | $135.42 | 12,316 | $668.81 M |
| 11/29/2024 | $135.64 | $136.02 (0.28%) | $139.12 | $135.64 | 8,400 | $667.04 M |
| 11/27/2024 | $138.18 | $136.19 (-1.44%) | $138.18 | $135.00 | 10,718 | $667.88 M |
| 11/26/2024 | $142.00 | $137.65 (-3.06%) | $142.25 | $135.50 | 21,000 | $675.04 M |
| 11/25/2024 | $140.37 | $143.56 (2.27%) | $145.28 | $140.37 | 24,142 | $704.02 M |
| 11/22/2024 | $136.01 | $138.52 (1.85%) | $140.02 | $135.85 | 19,800 | $679.30 M |
| 11/21/2024 | $136.03 | $136.20 (0.12%) | $136.49 | $135.00 | 15,800 | $667.92 M |
| 11/20/2024 | $132.51 | $134.95 (1.84%) | $134.95 | $131.23 | 13,500 | $661.79 M |
| 11/19/2024 | $130.91 | $132.94 (1.55%) | $133.37 | $130.91 | 8,049 | $651.94 M |
| 11/18/2024 | $133.12 | $131.54 (-1.19%) | $134.27 | $130.97 | 9,732 | $645.07 M |
| 11/15/2024 | $137.47 | $134.03 (-2.5%) | $138.96 | $131.80 | 8,732 | $657.28 M |
| 11/14/2024 | $139.11 | $137.19 (-1.38%) | $139.80 | $135.35 | 18,146 | $672.78 M |
| 11/13/2024 | $142.57 | $139.07 (-2.45%) | $142.57 | $138.95 | 7,022 | $682.00 M |
| 11/12/2024 | $141.38 | $140.89 (-0.35%) | $142.85 | $139.93 | 9,310 | $690.92 M |
| 11/11/2024 | $141.31 | $142.83 (1.08%) | $142.91 | $139.76 | 7,116 | $700.44 M |
| 11/08/2024 | $139.80 | $140.84 (0.74%) | $140.97 | $137.59 | 16,200 | $690.68 M |
| 11/07/2024 | $133.14 | $136.96 (2.87%) | $138.25 | $133.14 | 8,000 | $671.65 M |
| 11/06/2024 | $128.39 | $134.94 (5.1%) | $137.48 | $128.39 | 23,538 | $661.75 M |
| 11/05/2024 | $124.80 | $123.33 (-1.18%) | $124.80 | $120.88 | 14,603 | $604.81 M |
| 11/04/2024 | $126.60 | $124.83 (-1.4%) | $126.77 | $124.70 | 10,600 | $612.17 M |
| 11/01/2024 | $124.00 | $126.00 (1.61%) | $126.00 | $123.66 | 6,116 | $617.90 M |
| 10/31/2024 | $122.51 | $123.00 (0.4%) | $123.00 | $122.51 | 4,736 | $603.19 M |
| 10/30/2024 | $126.55 | $123.43 (-2.47%) | $126.55 | $123.43 | 8,419 | $605.30 M |
| 10/29/2024 | $125.18 | $127.26 (1.66%) | $127.47 | $124.00 | 7,400 | $624.08 M |
| 10/28/2024 | $124.17 | $126.30 (1.72%) | $129.00 | $124.17 | 5,438 | $619.38 M |
| 10/25/2024 | $126.40 | $124.46 (-1.53%) | $126.40 | $123.95 | 5,200 | $611.72 M |
| 10/24/2024 | $126.00 | $125.19 (-0.64%) | $126.29 | $125.19 | 9,600 | $615.31 M |
| 10/23/2024 | $123.40 | $125.97 (2.08%) | $125.97 | $122.50 | 9,600 | $619.14 M |
| 10/22/2024 | $122.04 | $123.60 (1.28%) | $124.00 | $121.20 | 7,704 | $607.49 M |
| 10/21/2024 | $124.41 | $122.91 (-1.21%) | $125.66 | $122.91 | 9,900 | $604.10 M |