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%
PLXS — Plexus Corp
NasdaqPlexus Corp
$266.57
-6.06(-2.22%)
- O
- 268.37
- H
- 269.70
- L
- 264.03
- V
- 205.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$266.57
Period Return+110.23%
Period High$307.06
Period Low$115.35
Avg Daily Volume247.2K
Total Trading Days365
PLXS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $268.37 | $269.70 | $264.03 | $266.57 | $-6.06 | -2.22% | 205,918 | $266.48 | $264.03 $269.70 |
| Oct 6, 2026 | $275.51 | $275.51 | $271.73 | $272.63 | $-0.55 | -0.20% | 155,519 | $273.17 | $271.73 $275.51 |
| Oct 5, 2026 | $274.70 | $277.53 | $272.91 | $273.18 | +$0.05 | +0.02% | 237,103 | $274.35 | $272.91 $277.53 |
| Oct 2, 2026 | $276.74 | $278.05 | $272.16 | $273.13 | +$2.86 | +1.06% | 210,807 | $274.15 | $272.16 $278.05 |
| Oct 1, 2026 | $260.95 | $270.44 | $259.57 | $270.27 | +$9.32 | +3.57% | 194,361 | $267.77 | $259.57 $270.44 |
| Sep 30, 2026 | $266.40 | $267.38 | $258.87 | $260.95 | $-5.18 | -1.95% | 299,744 | $261.20 | $258.87 $267.38 |
| Sep 29, 2026 | $266.79 | $268.01 | $262.38 | $266.13 | +$1.17 | +0.44% | 129,133 | $264.69 | $262.38 $268.01 |
| Sep 28, 2026 | $263.27 | $265.09 | $258.97 | $264.96 | +$1.87 | +0.71% | 161,907 | $263.24 | $258.97 $265.09 |
| Sep 25, 2026 | $265.86 | $269.79 | $262.71 | $263.09 | +$1.48 | +0.57% | 207,000 | $265.79 | $262.71 $269.79 |
| Sep 24, 2026 | $260.10 | $266.25 | $258.61 | $261.61 | $-2.29 | -0.87% | 197,076 | $262.17 | $258.61 $266.25 |
| Sep 23, 2026 | $263.26 | $264.57 | $259.15 | $263.90 | +$0.57 | +0.22% | 214,060 | $262.38 | $259.15 $264.57 |
| Sep 22, 2026 | $259.25 | $265.38 | $256.31 | $263.33 | +$10.97 | +4.35% | 404,712 | $261.55 | $256.31 $265.38 |
| Sep 21, 2026 | $251.82 | $252.95 | $247.68 | $252.36 | +$5.63 | +2.28% | 237,052 | $251.34 | $247.68 $252.95 |
| Sep 18, 2026 | $246.77 | $248.60 | $243.36 | $246.73 | +$0.99 | +0.40% | 405,029 | $246.16 | $243.36 $248.60 |
| Sep 17, 2026 | $246.01 | $248.86 | $244.80 | $245.74 | +$3.41 | +1.41% | 158,025 | $246.47 | $244.80 $248.86 |
| Sep 16, 2026 | $242.41 | $245.51 | $238.82 | $242.33 | +$3.80 | +1.59% | 223,064 | $242.88 | $238.82 $245.51 |
| Sep 15, 2026 | $241.73 | $246.41 | $236.58 | $238.53 | $-1.10 | -0.46% | 232,442 | $238.11 | $236.58 $246.41 |
| Sep 14, 2026 | $244.98 | $246.06 | $239.35 | $239.63 | $-15.71 | -6.15% | 197,356 | $241.91 | $239.35 $246.06 |
| Sep 11, 2026 | $250.03 | $256.67 | $250.03 | $255.34 | +$8.40 | +3.40% | 146,678 | $255.17 | $250.03 $256.67 |
| Sep 10, 2026 | $244.71 | $248.35 | $243.82 | $246.94 | $-1.31 | -0.53% | 129,413 | $246.75 | $243.82 $248.35 |
| Sep 9, 2026 | $247.42 | $252.98 | $246.38 | $248.25 | $-1.65 | -0.66% | 140,387 | $248.43 | $246.38 $252.98 |
| Sep 8, 2026 | $246.32 | $251.87 | $246.32 | $249.90 | +$3.92 | +1.59% | 173,015 | $249.65 | $246.32 $251.87 |
| Sep 4, 2026 | $243.37 | $248.07 | $241.86 | $245.98 | +$3.91 | +1.62% | 210,154 | $244.65 | $241.86 $248.07 |
| Sep 3, 2026 | $241.62 | $242.97 | $236.01 | $242.07 | +$2.78 | +1.16% | 214,719 | $240.68 | $236.01 $242.97 |
| Sep 2, 2026 | $239.29 | $242.32 | $235.33 | $239.29 | +$0.72 | +0.30% | 183,627 | $239.17 | $235.33 $242.32 |
| Sep 1, 2026 | $239.47 | $241.30 | $234.40 | $238.57 | $-0.90 | -0.38% | 325,081 | $238.03 | $234.40 $241.30 |
| Aug 31, 2026 | $240.87 | $243.83 | $236.60 | $239.47 | $-1.40 | -0.58% | 206,104 | $239.23 | $236.60 $243.83 |
| Aug 28, 2026 | $246.83 | $246.83 | $240.69 | $240.87 | $-4.56 | -1.86% | 165,974 | $242.32 | $240.69 $246.83 |
| Aug 27, 2026 | $244.52 | $248.01 | $241.87 | $245.43 | +$0.91 | +0.37% | 253,062 | $245.59 | $241.87 $248.01 |
| Aug 26, 2026 | $242.58 | $246.04 | $242.54 | $244.52 | +$3.58 | +1.49% | 273,469 | $244.71 | $242.54 $246.04 |