NASDAQ:PLPC | Historical Stock Price | PREFORMED LINE PRODUCTS CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.59$28.79$65.84$150.57$344.36$787.551999-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$59.66$80.302,500——
2011-12-29$59.99$80.753,100——
2011-12-28$58.10$77.934,700——
2011-12-27$59.88$80.322,600——
2011-12-23$59.59$79.931,700——
2011-12-22$59.72$80.111,300——
2011-12-21$59.18$79.389,500——
2011-12-20$59.64$80.0010,200——
2011-12-19$58.26$78.1513,400——
2011-12-16$58.61$78.6217,500——
2011-12-15$57.17$76.698,400——
2011-12-14$53.83$72.2111,400——
2011-12-13$52.21$70.039,500——
2011-12-12$53.17$71.329,600——
2011-12-09$53.95$72.375,800——
2011-12-08$53.66$71.984,700——
2011-12-07$54.84$73.563,100——
2011-12-06$54.71$73.392,500——
2011-12-05$54.02$72.4610,200——
2011-12-02$53.53$71.803,300——
2011-12-01$52.21$70.035,300——
2011-11-30$53.17$71.3212,700——
2011-11-29$48.67$65.286,400——
2011-11-28$49.05$65.795,500——
2011-11-25$47.08$63.152,800——
2011-11-23$47.38$63.554,900——
2011-11-22$49.21$66.014,500——
2011-11-21$49.73$66.7112,800——
2011-11-18$52.12$69.915,200——
2011-11-17$51.97$69.7111,300——
2011-11-16$53.22$71.3910,200——
2011-11-15$56.08$75.224,400——
2011-11-14$56.02$75.142,600——
2011-11-11$57.09$76.584,900——
2011-11-10$55.78$74.826,600——
2011-11-09$55.77$74.814,500——
2011-11-08$59.40$79.689,300——
2011-11-07$59.08$79.254,700——
2011-11-04$61.45$82.431,200——
2011-11-03$62.06$83.246,100——
2011-11-02$60.43$81.064,300——
2011-11-01$58.69$78.7221,400——
2011-10-31$64.35$86.3212,800——
2011-10-28$65.82$88.298,300——
2011-10-27$64.26$86.2011,200——
2011-10-26$58.29$78.195,200——
2011-10-25$56.91$76.344,100——
2011-10-24$58.81$78.892,700——
2011-10-21$56.80$76.195,800——
2011-10-20$55.64$74.632,800——
2011-10-19$56.98$76.433,900——
2011-10-18$58.45$78.404,600——
2011-10-17$54.02$72.468,600——
2011-10-14$54.50$73.1012,000——
2011-10-13$52.35$70.222,300——
2011-10-12$52.55$70.4910,900——
2011-10-11$51.15$68.615,100——
2011-10-10$50.65$67.9411,700——
2011-10-07$49.14$65.917,500——
2011-10-06$48.12$64.558,400——
2011-10-05$46.43$62.284,400——
2011-10-04$42.96$57.6210,000——
2011-10-03$41.99$56.3212,900——
2011-09-30$45.80$61.4311,900——
2011-09-29$46.92$62.945,000——
2011-09-28$47.24$63.104,700——
2011-09-27$50.24$67.104,100——
2011-09-26$47.78$63.822,200——
2011-09-23$47.19$63.035,300——
2011-09-22$45.85$61.2422,400——
2011-09-21$49.07$65.543,100——
2011-09-20$51.09$68.244,400——
2011-09-19$53.52$71.495,000——
2011-09-16$53.61$71.6116,900——
2011-09-15$54.39$72.654,100——
2011-09-14$53.60$71.596,200——
2011-09-13$53.36$71.279,200——
2011-09-12$50.71$67.735,200——
2011-09-09$49.08$65.5610,500——
2011-09-08$51.00$68.128,600——
2011-09-07$53.41$71.3419,100——
2011-09-06$50.91$68.0026,100——
2011-09-02$50.90$67.996,000——
2011-09-01$53.84$71.918,600——
2011-08-31$55.22$73.7626,900——
2011-08-30$53.68$71.70114,100——
2011-08-29$54.78$73.1747,700——
2011-08-26$56.57$75.5624,300——
2011-08-25$54.91$73.347,200——
2011-08-24$55.98$74.7712,800——
2011-08-23$54.42$72.6923,500——
2011-08-22$47.55$63.516,700——
2011-08-19$48.11$64.268,900——
2011-08-18$48.35$64.5827,500——
2011-08-17$52.93$70.7011,200——
2011-08-16$55.92$74.698,900——
2011-08-15$58.59$78.263,900——
2011-08-12$55.47$74.096,800——
2011-08-11$57.46$76.7521,000——
2011-08-10$57.22$76.439,100——
2011-08-09$59.98$80.119,000——
2011-08-08$55.83$74.5710,200——
2011-08-05$62.06$82.8910,300——
2011-08-04$63.92$85.3819,100——
2011-08-03$65.99$88.1419,300——
2011-08-02$62.58$83.597,400——
2011-08-01$63.44$84.749,400——
2011-07-29$62.36$83.2919,400——
2011-07-28$61.71$82.4210,200——
2011-07-27$64.53$86.195,200——
2011-07-26$67.10$89.6225,600——
2011-07-25$68.17$91.053,900——
2011-07-22$69.54$92.885,400——
2011-07-21$70.59$94.294,600——
2011-07-20$70.79$94.551,100——
2011-07-19$71.29$95.224,400——
2011-07-18$69.42$92.7214,700——
2011-07-15$71.89$96.028,600——
2011-07-14$69.34$92.6210,900——
2011-07-13$70.74$94.4920,400——
2011-07-12$71.30$95.2320,800——
2011-07-11$72.01$96.187,000——
2011-07-08$74.02$98.8712,000——
2011-07-07$74.92$100.077,700——
2011-07-06$73.08$97.616,100——
2011-07-05$72.43$96.7415,400——
2011-07-01$70.65$94.3780,700——
2011-06-30$71.18$95.0716,000——
2011-06-29$70.28$93.875,400——
2011-06-28$71.19$94.8212,100——
2011-06-27$70.70$94.1713,900——
2011-06-24$70.12$93.3980,100——
2011-06-23$68.77$91.606,600——
2011-06-22$70.10$93.373,500——
2011-06-21$71.26$94.9121,400——
2011-06-20$69.36$92.3823,500——
2011-06-17$67.82$90.3325,100——
2011-06-16$65.39$87.0915,500——
2011-06-15$65.03$86.6213,200——
2011-06-14$67.26$89.5921,500——
2011-06-13$67.87$90.4025,200——
2011-06-10$67.99$90.5629,800——
2011-06-09$71.83$95.6713,600——
2011-06-08$71.27$94.938,800——
2011-06-07$71.99$95.895,500——
2011-06-06$71.04$94.627,500——
2011-06-03$71.52$95.2627,000——
2011-06-02$72.77$96.9280,100——
2011-06-01$77.03$102.60197,000——
2011-05-31$71.56$95.3190,200——
2011-05-27$65.32$87.0031,000——
2011-05-26$64.48$85.888,000——
2011-05-25$64.89$86.4313,300——
2011-05-24$64.59$86.0316,400——
2011-05-23$67.13$89.412,700——
2011-05-20$69.06$91.983,900——
2011-05-19$68.76$91.584,000——
2011-05-18$68.99$91.896,400——
2011-05-17$67.13$89.414,600——
2011-05-16$67.11$89.3927,200——
2011-05-13$68.93$91.815,900——
2011-05-12$70.68$94.1423,800——
2011-05-11$69.15$92.1011,000——
2011-05-10$70.83$94.3416,900——
2011-05-09$70.46$93.858,600——
2011-05-06$70.31$93.6523,000——
2011-05-05$68.93$91.819,000——
2011-05-04$68.27$90.9325,500——
2011-05-03$67.82$90.3326,000——
2011-05-02$70.04$93.296,400——
2011-04-29$71.85$95.706,400——
2011-04-28$72.47$96.5210,000——
2011-04-27$70.01$93.254,100——
2011-04-26$68.35$91.0422,200——
2011-04-25$67.12$89.4015,000——
2011-04-21$66.23$88.215,000——
2011-04-20$66.95$89.178,400——
2011-04-19$66.79$88.9614,600——
2011-04-18$67.43$89.8127,500——
2011-04-15$69.24$92.2215,400——
2011-04-14$69.40$92.4416,800——
2011-04-13$68.70$91.5013,100——
2011-04-12$69.62$92.739,900——
2011-04-11$71.53$95.274,700——
2011-04-08$71.80$95.6327,200——
2011-04-07$75.93$101.1324,500——
2011-04-06$75.02$99.9218,200——
2011-04-05$76.16$101.4426,100——
2011-04-04$77.15$102.7630,200——
2011-04-01$71.86$95.7125,800——
2011-03-31$69.17$92.1317,200——
2011-03-30$67.26$89.595,200——
2011-03-29$65.82$87.403,000——
2011-03-28$65.45$86.919,200——
2011-03-25$65.50$86.9832,100——
2011-03-24$65.18$86.5518,900——
2011-03-23$62.93$83.5615,900——
2011-03-22$61.92$82.2211,700——
2011-03-21$62.81$83.408,000——
2011-03-18$60.66$80.5527,700——
2011-03-17$58.97$78.3115,000——
2011-03-16$58.75$78.019,500——
2011-03-15$59.04$78.406,300——
2011-03-14$59.53$79.056,100——
2011-03-11$60.83$80.7718,700——
2011-03-10$60.15$79.8768,600——
2011-03-09$65.25$86.646,500——
2011-03-08$65.29$86.7053,800——
2011-03-07$64.51$85.6610,400——
2011-03-04$67.20$89.2350,400——
2011-03-03$68.57$91.0516,700——
2011-03-02$68.41$90.8438,400——
2011-03-01$69.39$92.148,700——
2011-02-28$70.98$94.258,800——
2011-02-25$69.39$92.146,400——
2011-02-24$67.13$89.1414,500——
2011-02-23$67.67$89.8610,100——
2011-02-22$69.15$91.8214,800——
2011-02-18$72.07$95.703,800——
2011-02-17$72.26$95.953,700——
2011-02-16$71.64$95.133,600——
2011-02-15$70.39$93.478,800——
2011-02-14$70.30$93.353,000——
2011-02-11$70.64$93.803,700——
2011-02-10$68.66$91.174,600——
2011-02-09$68.72$91.252,800——
2011-02-08$69.24$91.949,900——
2011-02-07$69.52$92.3112,200——
2011-02-04$70.54$93.6722,400——
2011-02-03$68.72$91.2520,000——
2011-02-02$65.54$87.038,800——
2011-02-01$64.38$85.4912,700——
2011-01-31$61.11$81.1527,400——
2011-01-28$61.51$81.6813,400——
2011-01-27$64.35$85.459,700——
2011-01-26$63.70$84.5915,500——
2011-01-25$60.72$80.638,100——
2011-01-24$60.18$79.9114,300——
2011-01-21$59.30$78.7410,200——
2011-01-20$59.14$78.5315,900——
2011-01-19$61.00$81.0020,800——
2011-01-18$62.69$83.2424,800——
2011-01-14$63.75$84.653,000——
2011-01-13$63.75$84.652,500——
2011-01-12$64.32$85.418,500——
2011-01-11$63.99$84.9717,400——
2011-01-10$61.03$81.044,900——
2011-01-07$62.00$82.334,900——
2011-01-06$61.03$81.045,300——
2011-01-05$62.00$82.3319,100——
2011-01-04$59.97$79.639,000——
2011-01-03$61.06$81.089,300——