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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.44$105.226,400——
2020-12-30$67.59$103.618,000——
2020-12-29$65.80$100.865,600——
2020-12-28$66.11$101.345,000——
2020-12-24$65.74$100.773,600——
2020-12-23$65.80$100.867,300——
2020-12-22$64.49$98.852,900——
2020-12-21$64.68$99.147,000——
2020-12-18$64.63$99.0755,300——
2020-12-17$65.71$100.729,500——
2020-12-16$65.42$100.2816,400——
2020-12-15$67.41$103.336,100——
2020-12-14$66.06$101.265,100——
2020-12-11$67.08$102.824,700——
2020-12-10$67.46$103.4110,700——
2020-12-09$66.06$101.2619,800——
2020-12-08$66.18$101.4414,400——
2020-12-07$63.60$97.4911,500——
2020-12-04$65.50$100.406,700——
2020-12-03$63.25$96.957,500——
2020-12-02$64.30$98.569,700——
2020-12-01$62.66$96.0515,700——
2020-11-30$60.65$92.975,700——
2020-11-27$61.00$93.502,300——
2020-11-25$61.38$94.096,400——
2020-11-24$61.45$94.199,400——
2020-11-23$60.09$92.117,700——
2020-11-20$57.87$88.7121,100——
2020-11-19$60.08$92.095,600——
2020-11-18$60.45$92.6624,600——
2020-11-17$60.00$91.9715,400——
2020-11-16$59.00$90.449,300——
2020-11-13$57.10$87.534,400——
2020-11-12$55.60$85.233,600——
2020-11-11$56.10$85.993,900——
2020-11-10$57.40$87.9911,900——
2020-11-09$54.71$83.8613,800——
2020-11-06$53.95$82.704,300——
2020-11-05$54.23$83.132,800——
2020-11-04$54.32$83.261,500——
2020-11-03$54.74$83.919,900——
2020-11-02$55.35$84.849,000——
2020-10-30$55.03$84.3528,100——
2020-10-29$50.00$76.649,100——
2020-10-28$48.80$74.805,500——
2020-10-27$50.00$76.642,600——
2020-10-26$50.31$77.123,300——
2020-10-23$51.34$78.702,400——
2020-10-22$50.77$77.824,600——
2020-10-21$51.12$78.362,600——
2020-10-20$51.00$78.184,800——
2020-10-19$51.05$78.251,100——
2020-10-16$51.84$79.463,500——
2020-10-15$51.34$78.706,900——
2020-10-14$49.89$76.475,000——
2020-10-13$49.50$75.882,800——
2020-10-12$50.71$77.735,900——
2020-10-09$49.28$75.544,000——
2020-10-08$49.15$75.343,000——
2020-10-07$49.65$76.113,200——
2020-10-06$49.49$75.865,000——
2020-10-05$49.78$76.316,400——
2020-10-02$48.94$75.022,600——
2020-10-01$48.77$74.762,700——
2020-09-30$48.72$74.683,200——
2020-09-29$49.60$75.729,100——
2020-09-28$50.85$77.6310,700——
2020-09-25$48.35$73.812,600——
2020-09-24$47.40$72.363,400——
2020-09-23$48.26$73.686,300——
2020-09-22$50.05$76.414,800——
2020-09-21$50.35$76.876,700——
2020-09-18$53.05$80.9913,900——
2020-09-17$52.20$79.691,700——
2020-09-16$52.05$79.466,300——
2020-09-15$51.75$79.012,200——
2020-09-14$52.35$79.923,500——
2020-09-11$50.74$77.469,400——
2020-09-10$52.00$79.393,200——
2020-09-09$52.65$80.385,600——
2020-09-08$53.00$80.914,500——
2020-09-04$53.98$82.419,100——
2020-09-03$53.85$82.216,300——
2020-09-02$54.98$83.9414,000——
2020-09-01$55.05$84.043,400——
2020-08-31$54.41$83.078,500——
2020-08-28$55.70$85.0415,600——
2020-08-27$56.50$86.261,100——
2020-08-26$58.13$88.7512,200——
2020-08-25$56.85$86.793,900——
2020-08-24$56.20$85.805,300——
2020-08-21$56.13$85.6919,800——
2020-08-20$58.39$89.144,000——
2020-08-19$58.72$89.652,600——
2020-08-18$57.65$88.012,500——
2020-08-17$58.80$89.774,000——
2020-08-14$59.00$90.074,500——
2020-08-13$59.45$90.766,800——
2020-08-12$60.45$92.296,100——
2020-08-11$58.01$88.565,700——
2020-08-10$58.55$89.399,700——
2020-08-07$60.30$92.067,300——
2020-08-06$60.40$92.2132,100——
2020-08-05$52.07$79.492,900——
2020-08-04$51.38$78.4410,500——
2020-08-03$50.00$76.335,300——
2020-07-31$49.26$75.209,700——
2020-07-30$50.71$77.424,100——
2020-07-29$52.14$79.604,800——
2020-07-28$50.48$77.076,800——
2020-07-27$50.90$77.713,700——
2020-07-24$50.49$77.083,000——
2020-07-23$51.30$78.321,600——
2020-07-22$51.57$78.7312,800——
2020-07-21$51.87$79.1915,800——
2020-07-20$51.64$78.841,900——
2020-07-17$50.47$77.0513,600——
2020-07-16$51.06$77.952,700——
2020-07-15$51.63$78.826,100——
2020-07-14$51.70$78.935,400——
2020-07-13$51.58$78.7511,400——
2020-07-10$50.48$77.079,400——
2020-07-09$48.50$74.049,200——
2020-07-08$47.25$72.146,000——
2020-07-07$48.13$73.4813,100——
2020-07-06$49.19$75.109,700——
2020-07-02$49.35$75.347,400——
2020-07-01$49.00$74.816,800——
2020-06-30$50.01$76.359,000——
2020-06-29$49.60$75.4211,400——
2020-06-26$47.23$71.8119,300——
2020-06-25$50.38$76.609,400——
2020-06-24$49.69$75.558,900——
2020-06-23$49.79$75.7113,100——
2020-06-22$49.89$75.8618,100——
2020-06-19$49.92$75.9023,300——
2020-06-18$50.70$77.0914,000——
2020-06-17$52.40$79.6821,800——
2020-06-16$52.14$79.289,000——
2020-06-15$53.14$80.805,200——
2020-06-12$50.84$77.306,600——
2020-06-11$50.13$76.2212,500——
2020-06-10$52.61$79.995,600——
2020-06-09$51.95$78.995,000——
2020-06-08$53.23$80.943,200——
2020-06-05$53.32$81.077,900——
2020-06-04$53.12$80.775,800——
2020-06-03$53.31$81.065,600——
2020-06-02$51.07$77.6510,200——
2020-06-01$48.70$74.0515,100——
2020-05-29$49.63$75.466,800——
2020-05-28$52.14$79.2810,100——
2020-05-27$55.00$83.638,600——
2020-05-26$53.26$80.988,900——
2020-05-22$51.40$78.1510,800——
2020-05-21$48.11$73.155,300——
2020-05-20$49.45$75.195,100——
2020-05-19$47.99$72.9710,100——
2020-05-18$51.70$78.6112,000——
2020-05-15$46.47$70.667,200——
2020-05-14$46.62$70.899,300——
2020-05-13$44.88$68.249,900——
2020-05-12$46.10$70.109,900——
2020-05-11$50.55$76.8612,600——
2020-05-08$50.56$76.889,700——
2020-05-07$49.00$74.5110,500——
2020-05-06$44.59$67.8013,700——
2020-05-05$45.35$68.965,600——
2020-05-04$49.79$75.7110,700——
2020-05-01$52.82$80.319,300——
2020-04-30$49.68$75.548,600——
2020-04-29$53.10$80.748,100——
2020-04-28$51.46$78.255,300——
2020-04-27$51.31$78.029,600——
2020-04-24$48.70$74.0513,600——
2020-04-23$45.35$68.967,100——
2020-04-22$45.48$69.158,200——
2020-04-21$44.25$67.288,000——
2020-04-20$44.20$67.218,200——
2020-04-17$46.25$70.325,400——
2020-04-16$42.72$64.967,500——
2020-04-15$43.21$65.704,800——
2020-04-14$44.73$68.015,700——
2020-04-13$44.73$68.015,200——
2020-04-09$47.24$71.8318,900——
2020-04-08$43.09$65.5225,700——
2020-04-07$38.43$58.4322,100——
2020-04-06$41.26$62.7434,500——
2020-04-03$41.51$63.128,900——
2020-04-02$45.79$69.624,500——
2020-04-01$46.42$70.589,500——
2020-03-31$49.83$75.7721,900——
2020-03-30$48.78$73.8710,600——
2020-03-27$46.50$70.416,800——
2020-03-26$47.57$72.0313,500——
2020-03-25$44.89$67.989,000——
2020-03-24$44.31$67.109,900——
2020-03-23$41.20$62.399,300——
2020-03-20$42.48$64.3325,100——
2020-03-19$40.10$60.7212,500——
2020-03-18$36.41$55.1430,200——
2020-03-17$44.54$67.4520,200——
2020-03-16$43.15$65.3429,100——
2020-03-13$45.00$68.1422,500——
2020-03-12$40.67$61.5912,800——
2020-03-11$42.25$63.9813,100——
2020-03-10$47.15$71.405,700——
2020-03-09$43.90$66.4816,500——
2020-03-06$47.50$71.9311,400——
2020-03-05$45.67$69.1615,600——
2020-03-04$49.80$75.417,400——
2020-03-03$49.22$74.5312,400——
2020-03-02$51.10$77.388,300——
2020-02-28$48.80$73.9017,000——
2020-02-27$50.35$76.2413,900——
2020-02-26$52.64$79.7110,900——
2020-02-25$52.99$80.247,200——
2020-02-24$54.39$82.363,200——
2020-02-21$55.63$84.242,200——
2020-02-20$56.03$84.8514,100——
2020-02-19$56.70$85.866,600——
2020-02-18$56.23$85.152,700——
2020-02-14$56.35$85.332,000——
2020-02-13$56.42$85.441,900——
2020-02-12$56.81$86.032,700——
2020-02-11$56.52$85.595,300——
2020-02-10$55.90$84.654,000——
2020-02-07$54.75$82.919,300——
2020-02-06$55.63$84.2417,400——
2020-02-05$58.00$87.837,100——
2020-02-04$55.09$83.423,200——
2020-02-03$55.33$83.795,200——
2020-01-31$54.62$82.715,300——
2020-01-30$55.60$84.1922,100——
2020-01-29$56.73$85.9118,300——
2020-01-28$58.21$88.155,600——
2020-01-27$58.06$87.928,000——
2020-01-24$59.10$89.4912,400——
2020-01-23$59.23$89.695,700——
2020-01-22$59.51$90.1127,400——
2020-01-21$59.82$90.588,500——
2020-01-17$59.70$90.4015,300——
2020-01-16$59.88$90.6810,000——
2020-01-15$60.42$91.496,300——
2020-01-14$60.16$91.109,600——
2020-01-13$60.76$92.0110,400——
2020-01-10$59.80$90.5510,300——
2020-01-09$59.64$90.316,800——
2020-01-08$60.00$90.866,500——
2020-01-07$59.88$90.685,100——
2020-01-06$60.21$91.1712,900——
2020-01-03$60.59$91.753,800——
2020-01-02$60.35$91.394,500——