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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.13$2.13159,200——
1994-12-29$2.13$2.13299,200——
1994-12-28$2.13$2.13166,800——
1994-12-27$2.06$2.06105,200——
1994-12-23$2.06$2.0688,800——
1994-12-22$2.06$2.0689,600——
1994-12-21$2.13$2.1392,800——
1994-12-20$2.25$2.25106,000——
1994-12-19$2.38$2.3832,800——
1994-12-16$2.38$2.38102,000——
1994-12-15$2.38$2.3824,000——
1994-12-14$2.38$2.3849,200——
1994-12-13$2.38$2.38108,800——
1994-12-12$2.38$2.3859,200——
1994-12-09$2.34$2.3418,000——
1994-12-08$2.50$2.505,600——
1994-12-07$2.34$2.3417,200——
1994-12-06$2.34$2.3414,400——
1994-12-05$2.38$2.3874,800——
1994-12-02$2.38$2.3881,600——
1994-12-01$2.31$2.3194,000——
1994-11-30$2.38$2.3810,400——
1994-11-29$2.38$2.3880,800——
1994-11-28$2.47$2.4729,200——
1994-11-25$2.31$2.316,800——
1994-11-23$2.50$2.5044,800——
1994-11-22$2.50$2.50311,600——
1994-11-21$2.31$2.3137,600——
1994-11-18$2.31$2.3124,000——
1994-11-17$2.31$2.3112,800——
1994-11-16$2.50$2.5051,600——
1994-11-15$2.31$2.3140,000——
1994-11-14$2.31$2.3128,000——
1994-11-11$2.31$2.31183,600——
1994-11-10$2.47$2.4736,000——
1994-11-09$2.38$2.3818,400——
1994-11-08$2.50$2.5070,800——
1994-11-07$2.50$2.5019,200——
1994-11-04$2.50$2.5084,800——
1994-11-03$2.31$2.3119,200——
1994-11-02$2.38$2.3828,400——
1994-11-01$2.56$2.5699,200——
1994-10-31$2.56$2.56132,800——
1994-10-28$2.50$2.5043,600——
1994-10-27$2.50$2.50124,400——
1994-10-26$2.34$2.34117,600——
1994-10-25$2.38$2.3820,400——
1994-10-24$2.47$2.4755,200——
1994-10-21$2.50$2.5036,400——
1994-10-20$2.44$2.4456,000——
1994-10-19$2.56$2.5642,000——
1994-10-18$2.53$2.5311,200——
1994-10-17$2.50$2.5017,200——
1994-10-14$2.56$2.5634,000——
1994-10-13$2.69$2.6928,800——
1994-10-12$2.50$2.5052,800——
1994-10-11$2.66$2.6636,400——
1994-10-10$2.75$2.7520,800——
1994-10-07$2.69$2.6990,000——
1994-10-06$2.56$2.5631,200——
1994-10-05$2.56$2.5620,000——
1994-10-04$2.69$2.6929,600——
1994-10-03$2.56$2.5622,800——
1994-09-30$2.66$2.6632,800——
1994-09-29$2.69$2.69107,600——
1994-09-28$2.69$2.69120,400——
1994-09-27$2.56$2.56194,000——
1994-09-26$2.78$2.7820,800——
1994-09-23$2.88$2.8888,000——
1994-09-22$2.75$2.7528,800——
1994-09-21$2.94$2.9478,000——
1994-09-20$2.94$2.9430,400——
1994-09-19$2.81$2.8129,200——
1994-09-16$2.94$2.9415,600——
1994-09-15$2.94$2.9424,400——
1994-09-14$2.94$2.9448,400——
1994-09-13$2.81$2.8193,600——
1994-09-12$2.94$2.9410,400——
1994-09-09$3.06$3.0617,600——
1994-09-08$3.13$3.1372,400——
1994-09-07$2.94$2.9418,400——
1994-09-06$3.00$3.0014,800——
1994-09-02$3.00$3.0056,000——
1994-09-01$3.06$3.0621,200——
1994-08-31$2.95$2.9576,000——
1994-08-30$2.88$2.887,600——
1994-08-29$3.00$3.0033,600——
1994-08-26$2.94$2.9483,600——
1994-08-25$2.97$2.9758,000——
1994-08-24$2.88$2.8815,600——
1994-08-23$2.88$2.88189,600——
1994-08-22$2.88$2.8844,000——
1994-08-19$2.88$2.88250,800——
1994-08-18$2.75$2.7516,000——
1994-08-17$2.66$2.6694,000——
1994-08-16$2.69$2.6940,800——
1994-08-15$2.81$2.8129,200——
1994-08-12$2.81$2.8116,400——
1994-08-11$2.81$2.8111,200——
1994-08-10$2.81$2.8124,000——
1994-08-09$2.75$2.7567,200——
1994-08-08$2.69$2.6919,600——
1994-08-05$2.75$2.7574,800——
1994-08-04$2.88$2.8838,800——
1994-08-03$2.69$2.69140,400——
1994-08-02$3.00$3.0019,200——
1994-08-01$3.13$3.1349,200——
1994-07-29$2.94$2.9448,400——
1994-07-28$3.06$3.0612,400——
1994-07-27$3.00$3.0020,800——
1994-07-26$3.00$3.0030,800——
1994-07-25$2.81$2.8156,400——
1994-07-22$2.81$2.8131,200——
1994-07-21$2.75$2.75165,200——
1994-07-20$2.81$2.8136,400——
1994-07-19$2.78$2.78142,800——
1994-07-18$2.78$2.78325,600——
1994-07-15$2.56$2.5626,400——
1994-07-14$2.63$2.6380,000——
1994-07-13$2.69$2.6977,600——
1994-07-12$2.75$2.7543,600——
1994-07-11$2.69$2.6946,400——
1994-07-08$2.69$2.6992,000——
1994-07-07$2.69$2.69170,400——
1994-07-06$2.81$2.81158,000——
1994-07-05$2.91$2.9126,000——
1994-07-01$3.00$3.0062,400——
1994-06-30$2.94$2.94136,000——
1994-06-29$3.06$3.0667,600——
1994-06-28$3.19$3.19137,600——
1994-06-27$3.38$3.389,600——
1994-06-24$3.38$3.3836,000——
1994-06-23$3.50$3.5015,200——
1994-06-22$3.41$3.4116,400——
1994-06-21$3.44$3.4435,600——
1994-06-20$3.50$3.5016,800——
1994-06-17$3.48$3.4818,400——
1994-06-16$3.56$3.5624,400——
1994-06-15$3.44$3.4413,600——
1994-06-14$3.53$3.5318,800——
1994-06-13$3.56$3.5632,800——
1994-06-10$3.75$3.751,200——
1994-06-09$3.69$3.6916,800——
1994-06-08$3.44$3.44104,000——
1994-06-07$3.81$3.8114,400——
1994-06-06$3.81$3.816,400——
1994-06-03$3.81$3.8128,400——
1994-06-02$3.72$3.7287,200——
1994-06-01$3.50$3.5026,000——
1994-05-31$3.50$3.5016,000——
1994-05-27$3.38$3.3840,400——
1994-05-26$3.47$3.4733,600——
1994-05-25$3.44$3.4440,800——
1994-05-24$3.44$3.4447,200——
1994-05-23$3.44$3.44286,000——
1994-05-20$3.63$3.6326,800——
1994-05-19$3.81$3.819,200——
1994-05-18$3.75$3.7511,600——
1994-05-17$3.63$3.6318,800——
1994-05-16$3.75$3.752,000——
1994-05-13$3.75$3.7513,600——
1994-05-12$3.72$3.7222,000——
1994-05-11$3.69$3.6934,800——
1994-05-10$3.69$3.6924,000——
1994-05-09$3.69$3.694,000——
1994-05-06$3.88$3.8822,400——
1994-05-05$3.88$3.8811,600——
1994-05-04$3.69$3.694,400——
1994-05-03$3.69$3.692,400——
1994-05-02$3.88$3.88800——
1994-04-29$3.69$3.696,400——
1994-04-28$3.88$3.8853,200——
1994-04-26$3.81$3.8116,800——
1994-04-25$3.69$3.697,200——
1994-04-22$3.88$3.8841,600——
1994-04-21$3.69$3.6939,200——
1994-04-20$3.50$3.50121,200——
1994-04-19$4.19$4.1940,000——
1994-04-18$3.75$3.7510,000——
1994-04-15$3.75$3.757,200——
1994-04-14$3.84$3.8419,600——
1994-04-13$3.81$3.8116,800——
1994-04-12$3.81$3.8123,600——
1994-04-11$3.81$3.8113,200——
1994-04-08$3.94$3.9456,400——
1994-04-07$3.94$3.9411,600——
1994-04-06$4.00$4.00169,200——
1994-04-05$3.81$3.8174,000——
1994-04-04$3.94$3.9437,600——
1994-03-31$4.00$4.0084,000——
1994-03-30$4.25$4.2528,400——
1994-03-29$4.25$4.25116,800——
1994-03-28$4.28$4.2819,600——
1994-03-25$4.31$4.31130,000——
1994-03-24$4.25$4.25143,200——
1994-03-23$4.06$4.0643,600——
1994-03-22$3.94$3.9413,200——
1994-03-21$3.88$3.888,400——
1994-03-18$3.81$3.8116,000——
1994-03-17$4.00$4.0012,400——
1994-03-16$4.00$4.0049,600——
1994-03-15$3.97$3.9722,800——
1994-03-14$4.06$4.0610,800——
1994-03-11$3.94$3.9412,800——
1994-03-10$4.06$4.0616,000——
1994-03-09$4.06$4.0624,800——
1994-03-08$4.00$4.0018,400——
1994-03-07$4.00$4.0018,800——
1994-03-04$3.94$3.946,400——
1994-03-03$3.94$3.9424,000——
1994-03-02$4.09$4.0912,800——
1994-03-01$4.06$4.0613,200——
1994-02-28$4.19$4.1924,000——
1994-02-25$4.13$4.134,800——
1994-02-24$3.94$3.9415,200——
1994-02-23$4.06$4.0614,000——
1994-02-22$4.06$4.0619,200——
1994-02-18$4.13$4.1397,600——
1994-02-17$4.28$4.2829,600——
1994-02-16$4.28$4.2818,000——
1994-02-15$4.25$4.2514,000——
1994-02-14$4.22$4.2235,200——
1994-02-11$4.31$4.3167,600——
1994-02-10$4.19$4.195,600——
1994-02-09$4.06$4.066,800——
1994-02-08$4.06$4.0615,600——
1994-02-07$4.00$4.0014,800——
1994-02-04$4.06$4.0683,600——
1994-02-03$4.22$4.223,600——
1994-02-02$4.19$4.1930,400——
1994-02-01$4.38$4.3818,000——
1994-01-31$4.38$4.3844,800——
1994-01-28$4.38$4.3836,400——
1994-01-27$4.38$4.3815,200——
1994-01-26$4.38$4.3815,600——
1994-01-25$4.38$4.3816,800——
1994-01-24$4.19$4.1918,000——
1994-01-21$4.38$4.3858,000——
1994-01-20$4.34$4.34257,600——
1994-01-19$4.38$4.38203,200——
1994-01-18$4.00$4.0042,000——
1994-01-17$3.94$3.9430,800——
1994-01-14$4.13$4.1316,400——
1994-01-13$4.13$4.1311,600——
1994-01-12$4.13$4.1332,000——
1994-01-11$4.13$4.1338,800——
1994-01-10$4.00$4.0070,000——
1994-01-07$4.19$4.194,000——
1994-01-06$4.06$4.0689,600——
1994-01-05$4.06$4.0616,000——
1994-01-04$4.00$4.0034,000——
1994-01-03$4.06$4.0611,200——