NASDAQ:PLXS | Historical Stock Price | PLEXUS CORP

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
1986-02-05 to 2026-09-04
Data captured

Stock Price Chart

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

$0.49$1.80$6.58$23.99$87.48$319.011986-02-052026-08-27

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

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$0.90$0.90108,000——
1986-12-30$0.96$0.96107,400——
1986-12-29$0.92$0.9224,600——
1986-12-26$0.98$0.988,400——
1986-12-24$0.92$0.9213,800——
1986-12-23$1.04$1.0422,800——
1986-12-22$0.92$0.9225,800——
1986-12-19$0.92$0.9216,800——
1986-12-18$0.92$0.9230,000——
1986-12-17$0.96$0.9618,000——
1986-12-16$1.00$1.0024,000——
1986-12-15$0.96$0.9670,800——
1986-12-12$1.04$1.045,400——
1986-12-11$1.04$1.0417,400——
1986-12-10$1.17$1.179,000——
1986-12-09$1.04$1.0451,600——
1986-12-08$1.17$1.173,000——
1986-12-05$1.17$1.172,400——
1986-12-04$1.17$1.174,800——
1986-12-03$1.13$1.139,600——
1986-12-02$1.13$1.1347,400——
1986-12-01$1.00$1.0039,600——
1986-11-28$1.17$1.177,200——
1986-11-26$1.25$1.2516,800——
1986-11-25$1.25$1.2527,000——
1986-11-24$1.21$1.2113,200——
1986-11-21$1.21$1.213,000——
1986-11-20$1.29$1.291,200——
1986-11-19$1.25$1.255,400——
1986-11-18$1.33$1.331,200——
1986-11-17$1.25$1.257,800——
1986-11-14$1.25$1.252,400——
1986-11-13$1.25$1.2522,800——
1986-11-12$1.29$1.2918,600——
1986-11-11$1.27$1.2715,600——
1986-11-10$1.25$1.252,400——
1986-11-07$1.33$1.333,600——
1986-11-06$1.33$1.3321,000——
1986-11-05$1.25$1.251,200——
1986-11-04$1.33$1.33600——
1986-11-03$1.25$1.2517,400——
1986-10-31$1.25$1.250——
1986-10-30$1.25$1.255,400——
1986-10-29$1.33$1.3333,600——
1986-10-28$1.25$1.2513,800——
1986-10-27$1.25$1.258,400——
1986-10-24$1.33$1.338,400——
1986-10-23$1.25$1.2512,000——
1986-10-22$1.25$1.257,200——
1986-10-21$1.29$1.2910,800——
1986-10-20$1.33$1.3315,600——
1986-10-17$1.42$1.420——
1986-10-16$1.42$1.4218,600——
1986-10-15$1.42$1.420——
1986-10-14$1.42$1.4227,600——
1986-10-13$1.44$1.44600——
1986-10-10$1.38$1.3834,200——
1986-10-09$1.40$1.4016,200——
1986-10-08$1.48$1.484,800——
1986-10-07$1.42$1.424,200——
1986-10-06$1.48$1.4827,000——
1986-10-03$1.42$1.421,200——
1986-10-02$1.46$1.4616,200——
1986-10-01$1.48$1.481,800——
1986-09-30$1.48$1.484,200——
1986-09-29$1.46$1.469,600——
1986-09-26$1.42$1.4216,800——
1986-09-25$1.42$1.4216,800——
1986-09-24$1.52$1.521,800——
1986-09-23$1.52$1.5228,800——
1986-09-22$1.46$1.469,000——
1986-09-19$1.54$1.5419,200——
1986-09-18$1.48$1.485,400——
1986-09-17$1.38$1.3815,000——
1986-09-16$1.42$1.428,400——
1986-09-15$1.42$1.4224,600——
1986-09-12$1.38$1.3821,000——
1986-09-11$1.38$1.38154,800——
1986-09-10$1.54$1.54233,400——
1986-09-09$1.63$1.636,000——
1986-09-08$1.54$1.5482,200——
1986-09-05$1.58$1.582,400——
1986-09-04$1.58$1.581,200——
1986-09-03$1.65$1.658,400——
1986-09-02$1.69$1.6957,000——
1986-08-29$1.58$1.5814,400——
1986-08-28$1.67$1.6727,600——
1986-08-27$1.65$1.6546,800——
1986-08-26$1.65$1.6513,800——
1986-08-25$1.63$1.6337,800——
1986-08-22$1.67$1.677,800——
1986-08-21$1.60$1.603,000——
1986-08-20$1.54$1.5420,400——
1986-08-19$1.54$1.5418,600——
1986-08-18$1.50$1.5015,000——
1986-08-15$1.50$1.5013,200——
1986-08-14$1.46$1.466,600——
1986-08-13$1.46$1.465,400——
1986-08-12$1.46$1.4630,000——
1986-08-11$1.38$1.388,400——
1986-08-08$1.38$1.389,000——
1986-08-07$1.38$1.3830,000——
1986-08-06$1.38$1.389,600——
1986-08-05$1.38$1.3813,200——
1986-08-04$1.38$1.3832,400——
1986-08-01$1.38$1.3822,800——
1986-07-31$1.35$1.359,000——
1986-07-30$1.33$1.3313,200——
1986-07-29$1.33$1.3387,600——
1986-07-28$1.42$1.4227,600——
1986-07-25$1.44$1.4468,400——
1986-07-24$1.46$1.4657,000——
1986-07-23$1.35$1.3527,000——
1986-07-22$1.35$1.3544,400——
1986-07-21$1.31$1.3181,000——
1986-07-18$1.46$1.46112,800——
1986-07-17$1.67$1.6781,600——
1986-07-16$1.75$1.7522,800——
1986-07-15$1.75$1.7549,200——
1986-07-14$1.75$1.754,200——
1986-07-11$1.75$1.756,000——
1986-07-10$1.75$1.7526,400——
1986-07-09$1.79$1.7940,200——
1986-07-08$1.79$1.7961,200——
1986-07-07$1.88$1.8817,400——
1986-07-03$1.88$1.884,800——
1986-07-02$1.88$1.8812,600——
1986-07-01$1.88$1.8814,400——
1986-06-30$1.88$1.8830,600——
1986-06-27$1.88$1.8811,400——
1986-06-26$1.88$1.8813,800——
1986-06-25$1.88$1.887,200——
1986-06-24$1.88$1.8813,800——
1986-06-23$1.90$1.9021,600——
1986-06-20$1.88$1.8822,200——
1986-06-19$1.88$1.8819,200——
1986-06-18$1.92$1.9262,400——
1986-06-17$2.08$2.0828,800——
1986-06-16$2.08$2.0829,400——
1986-06-13$2.13$2.1321,600——
1986-06-12$2.13$2.1344,400——
1986-06-11$2.13$2.1324,600——
1986-06-10$2.13$2.1343,800——
1986-06-09$2.13$2.1326,400——
1986-06-06$2.13$2.1343,200——
1986-06-05$2.13$2.1330,600——
1986-06-04$2.13$2.1357,600——
1986-06-03$2.17$2.1791,800——
1986-06-02$2.17$2.1787,000——
1986-05-30$2.13$2.13181,800——
1986-05-29$2.00$2.0064,200——
1986-05-28$1.88$1.888,400——
1986-05-27$1.88$1.8824,000——
1986-05-23$1.88$1.8886,400——
1986-05-22$1.83$1.8370,200——
1986-05-21$1.77$1.7742,000——
1986-05-20$1.75$1.7584,000——
1986-05-19$1.75$1.7512,000——
1986-05-16$1.75$1.7516,800——
1986-05-15$1.75$1.7564,800——
1986-05-14$1.75$1.7512,000——
1986-05-13$1.73$1.7354,000——
1986-05-12$1.73$1.7386,400——
1986-05-09$1.73$1.73159,000——
1986-05-08$1.75$1.7516,200——
1986-05-07$1.75$1.7540,800——
1986-05-06$1.73$1.7327,600——
1986-05-05$1.73$1.7360,600——
1986-05-02$1.75$1.7554,000——
1986-05-01$1.77$1.7799,600——
1986-04-30$1.77$1.7730,000——
1986-04-29$1.77$1.77136,800——
1986-04-28$1.85$1.8559,400——
1986-04-25$1.85$1.8528,200——
1986-04-24$1.85$1.8530,000——
1986-04-23$1.85$1.8548,000——
1986-04-22$1.85$1.8536,600——
1986-04-21$1.88$1.8890,000——
1986-04-18$1.90$1.90103,200——
1986-04-17$1.90$1.90162,000——
1986-04-16$1.79$1.79104,400——
1986-04-15$1.75$1.75125,400——
1986-04-14$1.75$1.75377,400——
1986-04-11$1.73$1.73148,200——
1986-04-10$1.58$1.5881,600——
1986-04-09$1.54$1.5447,400——
1986-04-08$1.52$1.5256,400——
1986-04-07$1.52$1.5261,800——
1986-04-04$1.52$1.52186,000——
1986-04-03$1.50$1.5028,800——
1986-04-02$1.50$1.50196,200——
1986-04-01$1.46$1.4652,800——
1986-03-31$1.44$1.4423,400——
1986-03-27$1.42$1.4251,000——
1986-03-26$1.46$1.4630,000——
1986-03-25$1.50$1.5069,000——
1986-03-24$1.50$1.50124,800——
1986-03-21$1.50$1.5073,800——
1986-03-20$1.52$1.5219,200——
1986-03-19$1.52$1.5218,600——
1986-03-18$1.52$1.5228,200——
1986-03-17$1.52$1.5245,000——
1986-03-14$1.50$1.509,000——
1986-03-13$1.50$1.507,200——
1986-03-12$1.50$1.50100,200——
1986-03-11$1.54$1.5467,200——
1986-03-10$1.54$1.5488,800——
1986-03-07$1.56$1.5690,000——
1986-03-06$1.58$1.5815,000——
1986-03-05$1.58$1.5894,800——
1986-03-04$1.58$1.5836,600——
1986-03-03$1.58$1.5882,200——
1986-02-28$1.58$1.5899,000——
1986-02-27$1.58$1.58100,800——
1986-02-26$1.50$1.50110,400——
1986-02-25$1.48$1.48126,000——
1986-02-24$1.52$1.52175,200——
1986-02-21$1.54$1.54107,400——
1986-02-20$1.56$1.56150,000——
1986-02-19$1.58$1.58106,800——
1986-02-18$1.60$1.60236,400——
1986-02-14$1.67$1.67125,400——
1986-02-13$1.67$1.67157,800——
1986-02-12$1.63$1.63148,800——
1986-02-11$1.60$1.60238,200——
1986-02-10$1.71$1.71149,400——
1986-02-07$1.73$1.73136,200——
1986-02-06$1.71$1.71695,400——
1986-02-05$1.67$1.672,130,600——