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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$60.35$91.396,600——
2019-12-30$60.01$90.578,700——
2019-12-27$60.68$91.586,100——
2019-12-26$60.60$91.469,600——
2019-12-24$60.49$91.292,000——
2019-12-23$59.50$89.8011,800——
2019-12-20$59.45$89.7241,200——
2019-12-19$64.64$97.5620,600——
2019-12-18$70.01$105.669,800——
2019-12-17$71.29$107.5915,300——
2019-12-16$72.99$110.1616,500——
2019-12-13$73.35$110.7015,400——
2019-12-12$72.43$109.318,100——
2019-12-11$75.00$113.198,400——
2019-12-10$74.87$113.0013,100——
2019-12-09$73.50$110.9314,000——
2019-12-06$73.01$110.199,500——
2019-12-05$70.51$106.428,900——
2019-12-04$71.20$107.463,900——
2019-12-03$70.57$106.512,600——
2019-12-02$72.41$109.286,400——
2019-11-29$71.90$108.511,700——
2019-11-27$72.20$108.975,100——
2019-11-26$73.61$111.093,100——
2019-11-25$73.73$111.2817,200——
2019-11-22$71.10$107.3110,600——
2019-11-21$69.30$104.599,300——
2019-11-20$67.93$102.5214,800——
2019-11-19$65.94$99.523,900——
2019-11-18$64.29$97.032,500——
2019-11-15$64.16$96.836,200——
2019-11-14$66.20$99.913,100——
2019-11-13$67.85$102.405,300——
2019-11-12$68.96$104.086,200——
2019-11-11$68.00$102.636,200——
2019-11-08$66.95$101.045,400——
2019-11-07$65.70$99.166,000——
2019-11-06$64.41$97.217,100——
2019-11-05$65.21$98.428,700——
2019-11-04$64.29$97.0314,700——
2019-11-01$61.50$92.8224,400——
2019-10-31$54.60$82.4023,000——
2019-10-30$56.90$85.883,200——
2019-10-29$55.61$83.935,200——
2019-10-28$54.03$81.545,300——
2019-10-25$54.50$82.257,100——
2019-10-24$53.78$81.172,800——
2019-10-23$54.00$81.501,700——
2019-10-22$53.71$81.064,200——
2019-10-21$52.71$79.5513,200——
2019-10-18$51.31$77.443,400——
2019-10-17$51.53$77.776,000——
2019-10-16$51.00$76.972,500——
2019-10-15$50.90$76.825,600——
2019-10-14$51.42$77.603,900——
2019-10-11$51.40$77.573,800——
2019-10-10$49.99$75.453,000——
2019-10-09$50.30$75.915,000——
2019-10-08$50.70$76.522,700——
2019-10-07$51.42$77.606,600——
2019-10-04$51.52$77.765,200——
2019-10-03$50.95$76.902,100——
2019-10-02$51.81$78.194,400——
2019-10-01$52.30$78.936,100——
2019-09-30$54.59$82.393,200——
2019-09-27$54.39$81.796,200——
2019-09-26$54.20$81.509,800——
2019-09-25$56.25$84.584,500——
2019-09-24$53.62$80.632,500——
2019-09-23$54.37$81.765,400——
2019-09-20$54.95$82.6316,500——
2019-09-19$54.52$81.984,700——
2019-09-18$54.63$82.1511,000——
2019-09-17$54.85$82.484,700——
2019-09-16$56.60$85.116,900——
2019-09-13$57.35$86.246,900——
2019-09-12$57.89$87.053,800——
2019-09-11$53.00$79.705,500——
2019-09-10$51.09$76.822,900——
2019-09-09$50.76$76.331,800——
2019-09-06$49.75$74.817,200——
2019-09-05$50.30$75.641,000——
2019-09-04$49.50$74.434,200——
2019-09-03$48.33$72.6711,200——
2019-08-30$51.25$77.062,700——
2019-08-29$51.54$77.507,300——
2019-08-28$48.20$72.484,700——
2019-08-27$47.36$71.214,200——
2019-08-26$49.85$74.966,800——
2019-08-23$49.01$73.705,300——
2019-08-22$49.90$75.033,900——
2019-08-21$49.89$75.021,800——
2019-08-20$49.36$74.222,200——
2019-08-19$48.95$73.614,400——
2019-08-16$48.80$73.3811,900——
2019-08-15$47.01$70.694,400——
2019-08-14$47.16$70.915,300——
2019-08-13$48.80$73.385,500——
2019-08-12$48.75$73.302,800——
2019-08-09$49.87$74.994,600——
2019-08-08$50.38$75.7611,200——
2019-08-07$50.30$75.647,500——
2019-08-06$51.40$77.296,600——
2019-08-05$53.62$80.638,400——
2019-08-02$55.50$83.458,500——
2019-08-01$57.38$86.282,900——
2019-07-31$57.77$86.876,100——
2019-07-30$57.90$87.065,500——
2019-07-29$57.47$86.424,300——
2019-07-26$57.70$86.763,800——
2019-07-25$57.92$87.092,000——
2019-07-24$58.45$87.894,300——
2019-07-23$58.60$88.127,100——
2019-07-22$58.50$87.971,600——
2019-07-19$57.21$86.034,100——
2019-07-18$58.40$87.8210,300——
2019-07-17$57.20$86.018,400——
2019-07-16$57.41$86.332,800——
2019-07-15$57.30$86.164,500——
2019-07-12$56.45$84.885,000——
2019-07-11$55.53$83.508,700——
2019-07-10$55.65$83.684,600——
2019-07-09$55.58$83.5710,800——
2019-07-08$56.31$84.677,300——
2019-07-05$56.61$85.121,000——
2019-07-03$56.42$84.841,100——
2019-07-02$56.58$85.085,000——
2019-07-01$56.25$84.5810,300——
2019-06-28$55.52$83.4815,400——
2019-06-27$53.99$80.888,500——
2019-06-26$52.43$78.554,400——
2019-06-25$52.89$79.248,400——
2019-06-24$52.04$77.964,800——
2019-06-21$52.50$78.659,800——
2019-06-20$50.75$76.0310,000——
2019-06-19$52.56$78.743,900——
2019-06-18$50.68$75.927,200——
2019-06-17$50.65$75.8821,600——
2019-06-14$50.30$75.363,100——
2019-06-13$51.17$76.665,700——
2019-06-12$50.02$74.946,300——
2019-06-11$50.71$75.9715,100——
2019-06-10$49.73$74.503,300——
2019-06-07$49.80$74.619,500——
2019-06-06$49.36$73.9510,900——
2019-06-05$48.90$73.2610,900——
2019-06-04$48.93$73.3013,400——
2019-06-03$46.40$69.5112,700——
2019-05-31$47.01$70.4313,600——
2019-05-30$48.35$72.4318,400——
2019-05-29$49.20$73.7130,900——
2019-05-28$49.19$73.695,800——
2019-05-24$49.59$74.296,700——
2019-05-23$49.56$74.2520,600——
2019-05-22$50.33$75.403,800——
2019-05-21$50.11$75.0716,200——
2019-05-20$49.95$74.839,500——
2019-05-17$50.84$76.1626,700——
2019-05-16$50.67$75.9114,400——
2019-05-15$50.01$74.9210,900——
2019-05-14$49.47$74.119,000——
2019-05-13$49.16$73.6518,000——
2019-05-10$49.54$74.227,600——
2019-05-09$50.00$74.917,200——
2019-05-08$50.61$75.8218,600——
2019-05-07$49.06$73.5018,200——
2019-05-06$50.95$76.3316,800——
2019-05-03$53.80$80.6010,600——
2019-05-02$54.40$81.508,600——
2019-05-01$54.37$81.459,100——
2019-04-30$56.39$84.4814,900——
2019-04-29$54.70$81.958,400——
2019-04-26$55.89$83.7311,500——
2019-04-25$55.00$82.406,400——
2019-04-24$57.19$85.6814,600——
2019-04-23$56.99$85.387,400——
2019-04-22$54.13$81.0915,200——
2019-04-18$56.87$85.207,200——
2019-04-17$56.61$84.818,700——
2019-04-16$56.01$83.9112,700——
2019-04-15$56.61$84.8114,100——
2019-04-12$57.57$86.258,200——
2019-04-11$56.75$85.027,400——
2019-04-10$56.87$85.209,000——
2019-04-09$54.93$82.299,400——
2019-04-08$56.90$85.247,200——
2019-04-05$54.67$81.9015,500——
2019-04-04$54.00$80.9012,700——
2019-04-03$54.65$81.8710,300——
2019-04-02$53.54$80.2111,600——
2019-04-01$54.30$81.3515,000——
2019-03-29$53.09$79.2421,400——
2019-03-28$52.75$78.7313,200——
2019-03-27$51.52$76.8910,000——
2019-03-26$53.50$79.855,000——
2019-03-25$52.99$79.099,300——
2019-03-22$52.10$77.769,900——
2019-03-21$54.52$81.3735,500——
2019-03-20$52.66$78.5932,000——
2019-03-19$53.50$79.8517,500——
2019-03-18$54.00$80.5931,900——
2019-03-15$53.89$80.4331,300——
2019-03-14$52.88$78.9212,900——
2019-03-13$53.70$80.1537,500——
2019-03-12$53.37$79.6552,100——
2019-03-11$53.35$79.6225,400——
2019-03-08$51.58$76.9820,700——
2019-03-07$54.23$80.9414,800——
2019-03-06$56.10$83.7310,900——
2019-03-05$57.70$86.1217,300——
2019-03-04$58.56$87.4012,700——
2019-03-01$59.59$88.9413,500——
2019-02-28$59.70$89.1018,700——
2019-02-27$61.24$91.4015,500——
2019-02-26$62.60$93.4317,100——
2019-02-25$62.70$93.5810,700——
2019-02-22$62.98$94.0014,000——
2019-02-21$61.69$92.0722,100——
2019-02-20$62.69$93.5635,200——
2019-02-19$61.69$92.075,200——
2019-02-15$59.87$89.3524,900——
2019-02-14$58.60$87.464,900——
2019-02-13$58.38$87.136,400——
2019-02-12$56.37$84.137,900——
2019-02-11$56.24$83.944,800——
2019-02-08$55.00$82.093,200——
2019-02-07$55.28$82.505,300——
2019-02-06$56.60$84.479,000——
2019-02-05$55.82$83.3112,100——
2019-02-04$55.64$83.0413,900——
2019-02-01$56.80$84.775,100——
2019-01-31$55.50$82.839,100——
2019-01-30$55.70$83.137,700——
2019-01-29$54.34$81.109,400——
2019-01-28$53.60$80.003,900——
2019-01-25$54.55$81.414,200——
2019-01-24$54.20$80.891,300——
2019-01-23$54.61$81.505,100——
2019-01-22$54.67$81.596,000——
2019-01-18$56.45$84.2514,700——
2019-01-17$55.51$82.8517,900——
2019-01-16$56.06$83.6711,100——
2019-01-15$58.72$87.647,400——
2019-01-14$58.40$87.169,100——
2019-01-11$57.30$85.526,400——
2019-01-10$59.07$88.163,800——
2019-01-09$60.88$90.863,600——
2019-01-08$59.20$88.352,800——
2019-01-07$58.20$86.8620,100——
2019-01-04$57.20$85.3713,000——
2019-01-03$54.43$81.248,100——
2019-01-02$55.68$83.108,400——