MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLPC — Preformed Line Products Co
NasdaqPreformed Line Products Co
$404.67
-16.85(-4.00%)
- O
- 406.20
- H
- 409.54
- L
- 396.38
- V
- 119.15K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$404.67
Period Return+190.82%
Period High$504.69
Period Low$130.00
Avg Daily Volume104.1K
Total Trading Days365
PLPC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $406.20 | $409.54 | $396.38 | $404.67 | $-16.85 | -4.00% | 119,152 | $403.66 | $396.38 $409.54 |
| Oct 6, 2026 | $419.83 | $426.94 | $416.20 | $421.52 | +$5.42 | +1.30% | 67,772 | $421.94 | $416.20 $426.94 |
| Oct 5, 2026 | $415.38 | $419.48 | $404.98 | $416.10 | $-3.35 | -0.80% | 70,857 | $414.21 | $404.98 $419.48 |
| Oct 2, 2026 | $416.80 | $427.50 | $415.32 | $419.45 | +$12.42 | +3.05% | 72,463 | $420.53 | $415.32 $427.50 |
| Oct 1, 2026 | $410.45 | $415.44 | $400.68 | $407.03 | $-0.17 | -0.04% | 73,173 | $408.70 | $400.68 $415.44 |
| Sep 30, 2026 | $421.36 | $421.60 | $406.02 | $407.20 | $-5.56 | -1.35% | 84,370 | $412.45 | $406.02 $421.60 |
| Sep 29, 2026 | $427.85 | $427.85 | $409.69 | $412.76 | $-3.61 | -0.87% | 82,374 | $417.18 | $409.69 $427.85 |
| Sep 28, 2026 | $421.90 | $421.94 | $409.12 | $416.37 | $-6.96 | -1.64% | 72,947 | $417.37 | $409.12 $421.94 |
| Sep 25, 2026 | $441.39 | $441.39 | $421.14 | $423.33 | $-6.49 | -1.51% | 71,069 | $428.54 | $421.14 $441.39 |
| Sep 24, 2026 | $420.40 | $431.00 | $414.55 | $429.82 | +$2.54 | +0.59% | 76,921 | $423.96 | $414.55 $431.00 |
| Sep 23, 2026 | $425.20 | $428.56 | $417.93 | $427.28 | +$2.08 | +0.49% | 63,123 | $425.58 | $417.93 $428.56 |
| Sep 22, 2026 | $418.31 | $428.10 | $413.99 | $425.20 | +$3.61 | +0.86% | 71,143 | $421.06 | $413.99 $428.10 |
| Sep 21, 2026 | $419.49 | $425.61 | $411.65 | $421.59 | +$9.21 | +2.23% | 63,400 | $421.86 | $411.65 $425.61 |
| Sep 18, 2026 | $413.65 | $420.04 | $403.20 | $412.38 | $-0.65 | -0.16% | 74,020 | $411.57 | $403.20 $420.04 |
| Sep 17, 2026 | $415.42 | $427.26 | $406.02 | $413.03 | +$16.22 | +4.09% | 96,674 | $413.15 | $406.02 $427.26 |
| Sep 16, 2026 | $412.18 | $416.87 | $390.65 | $396.81 | $-6.29 | -1.56% | 81,010 | $400.63 | $390.65 $416.87 |
| Sep 15, 2026 | $401.31 | $405.43 | $395.85 | $403.10 | +$4.86 | +1.22% | 64,657 | $400.99 | $395.85 $405.43 |
| Sep 14, 2026 | $402.68 | $408.42 | $391.00 | $398.24 | $-25.30 | -5.97% | 65,680 | $399.04 | $391.00 $408.42 |
| Sep 11, 2026 | $412.59 | $428.50 | $406.49 | $423.54 | +$19.50 | +4.83% | 57,011 | $420.90 | $406.49 $428.50 |
| Sep 10, 2026 | $397.43 | $411.67 | $395.85 | $404.04 | $-6.62 | -1.61% | 65,050 | $404.13 | $395.85 $411.67 |
| Sep 9, 2026 | $405.53 | $419.18 | $405.53 | $410.66 | $-1.05 | -0.26% | 56,916 | $412.65 | $405.53 $419.18 |
| Sep 8, 2026 | $404.74 | $414.19 | $394.61 | $411.71 | +$13.26 | +3.33% | 75,053 | $409.19 | $394.61 $414.19 |
| Sep 4, 2026 | $398.68 | $406.49 | $394.53 | $398.45 | +$5.82 | +1.48% | 86,833 | $399.86 | $394.53 $406.49 |
| Sep 3, 2026 | $392.78 | $409.42 | $387.03 | $392.63 | +$2.22 | +0.57% | 57,860 | $394.80 | $387.03 $409.42 |
| Sep 2, 2026 | $391.51 | $394.46 | $384.13 | $390.41 | +$1.81 | +0.47% | 67,575 | $388.98 | $384.13 $394.46 |
| Sep 1, 2026 | $400.19 | $402.69 | $385.19 | $388.60 | $-12.25 | -3.06% | 71,724 | $390.91 | $385.19 $402.69 |
| Aug 31, 2026 | $406.48 | $406.48 | $393.27 | $400.85 | $-3.20 | -0.79% | 64,403 | $400.52 | $393.27 $406.48 |
| Aug 28, 2026 | $421.46 | $437.50 | $404.01 | $404.05 | $-16.92 | -4.02% | 75,945 | $412.14 | $404.01 $437.50 |
| Aug 27, 2026 | $412.01 | $426.43 | $412.01 | $420.97 | +$11.20 | +2.73% | 68,421 | $419.82 | $412.01 $426.43 |
| Aug 26, 2026 | $408.85 | $418.57 | $405.30 | $409.77 | $-3.09 | -0.75% | 89,351 | $411.04 | $405.30 $418.57 |