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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.80$25.80224,500——
2012-12-28$25.29$25.29188,300——
2012-12-27$25.42$25.42209,500——
2012-12-26$25.36$25.3698,000——
2012-12-24$25.46$25.4688,500——
2012-12-21$25.23$25.23517,700——
2012-12-20$25.50$25.50323,100——
2012-12-19$24.62$24.62313,700——
2012-12-18$24.62$24.62316,500——
2012-12-17$24.14$24.14194,000——
2012-12-14$23.46$23.46175,500——
2012-12-13$23.77$23.77135,100——
2012-12-12$23.81$23.81187,200——
2012-12-11$23.61$23.61335,300——
2012-12-10$23.40$23.40480,900——
2012-12-07$22.91$22.91234,600——
2012-12-06$22.91$22.9179,700——
2012-12-05$22.57$22.57119,200——
2012-12-04$22.79$22.79343,000——
2012-12-03$22.45$22.45180,100——
2012-11-30$23.15$23.15243,500——
2012-11-29$22.81$22.81160,100——
2012-11-28$22.73$22.73103,200——
2012-11-27$22.38$22.38113,600——
2012-11-26$22.52$22.52302,600——
2012-11-23$22.37$22.37100,500——
2012-11-21$22.30$22.3097,000——
2012-11-20$22.23$22.23201,700——
2012-11-19$22.41$22.41221,900——
2012-11-16$22.29$22.29293,400——
2012-11-15$22.15$22.15440,200——
2012-11-14$21.77$21.77259,400——
2012-11-13$22.10$22.10187,400——
2012-11-12$22.26$22.26141,800——
2012-11-09$22.26$22.26512,100——
2012-11-08$21.88$21.88727,700——
2012-11-07$20.51$20.512,568,000——
2012-11-06$27.96$27.96292,100——
2012-11-05$27.61$27.61110,800——
2012-11-02$26.93$26.93162,000——
2012-11-01$27.26$27.26215,400——
2012-10-31$26.91$26.91205,900——
2012-10-26$26.30$26.30322,400——
2012-10-25$26.32$26.32702,500——
2012-10-24$28.82$28.82187,600——
2012-10-23$28.99$28.99189,700——
2012-10-22$28.99$28.99131,700——
2012-10-19$28.90$28.90243,500——
2012-10-18$29.31$29.31239,600——
2012-10-17$30.10$30.10232,900——
2012-10-16$29.23$29.23128,300——
2012-10-15$28.90$28.90120,600——
2012-10-12$28.62$28.62177,100——
2012-10-11$29.46$29.46116,300——
2012-10-10$29.36$29.36302,200——
2012-10-09$29.29$29.29137,600——
2012-10-08$30.20$30.2085,600——
2012-10-05$30.22$30.22161,400——
2012-10-04$29.55$29.55239,000——
2012-10-03$29.70$29.70235,900——
2012-10-02$30.82$30.82277,600——
2012-10-01$30.57$30.57218,800——
2012-09-28$30.29$30.29125,300——
2012-09-27$30.89$30.89154,900——
2012-09-26$29.94$29.94272,600——
2012-09-25$31.56$31.56199,100——
2012-09-24$32.38$32.38160,000——
2012-09-21$32.21$32.21259,300——
2012-09-20$32.17$32.17107,700——
2012-09-19$32.69$32.69165,100——
2012-09-18$32.79$32.79127,800——
2012-09-17$32.92$32.92187,400——
2012-09-14$33.82$33.82242,700——
2012-09-13$32.47$32.47226,700——
2012-09-12$32.48$32.48148,500——
2012-09-11$32.30$32.30170,900——
2012-09-10$31.98$31.98277,200——
2012-09-07$32.06$32.06187,800——
2012-09-06$31.36$31.36241,400——
2012-09-05$30.41$30.41236,900——
2012-09-04$30.74$30.74195,000——
2012-08-31$29.89$29.89107,700——
2012-08-30$29.86$29.8657,900——
2012-08-29$30.59$30.5999,200——
2012-08-28$30.24$30.24180,300——
2012-08-27$30.78$30.7897,000——
2012-08-24$30.58$30.58216,400——
2012-08-23$30.64$30.64175,800——
2012-08-22$30.55$30.55322,000——
2012-08-21$31.03$31.03289,400——
2012-08-20$31.07$31.07155,400——
2012-08-17$31.21$31.21185,600——
2012-08-16$30.55$30.55107,100——
2012-08-15$30.17$30.17103,800——
2012-08-14$29.40$29.40154,300——
2012-08-13$29.70$29.70134,700——
2012-08-10$30.38$30.3881,700——
2012-08-09$30.06$30.06113,900——
2012-08-08$30.47$30.47214,200——
2012-08-07$29.67$29.67220,400——
2012-08-06$29.02$29.02103,400——
2012-08-03$28.71$28.71147,200——
2012-08-02$27.03$27.03131,000——
2012-08-01$27.36$27.36160,200——
2012-07-31$28.72$28.7294,100——
2012-07-30$28.81$28.8174,900——
2012-07-27$29.10$29.10128,200——
2012-07-26$28.26$28.2699,800——
2012-07-25$27.69$27.69137,800——
2012-07-24$27.31$27.31191,200——
2012-07-23$27.92$27.92254,200——
2012-07-20$28.75$28.75329,500——
2012-07-19$29.75$29.75486,600——
2012-07-18$27.45$27.45348,300——
2012-07-17$26.69$26.69285,200——
2012-07-16$26.68$26.68147,000——
2012-07-13$26.96$26.96155,500——
2012-07-12$27.15$27.15141,000——
2012-07-11$27.57$27.57121,900——
2012-07-10$27.98$27.98145,200——
2012-07-09$27.97$27.97204,100——
2012-07-06$28.38$28.38198,300——
2012-07-05$28.91$28.91215,000——
2012-07-03$28.62$28.62121,900——
2012-07-02$27.95$27.95208,400——
2012-06-29$28.20$28.20256,100——
2012-06-28$27.46$27.46871,700——
2012-06-27$27.87$27.87188,900——
2012-06-26$27.48$27.48274,400——
2012-06-25$27.86$27.86164,400——
2012-06-22$28.64$28.64756,700——
2012-06-21$27.63$27.63471,400——
2012-06-20$29.51$29.51396,100——
2012-06-19$29.25$29.25552,700——
2012-06-18$30.43$30.43122,400——
2012-06-15$30.64$30.64292,600——
2012-06-14$30.27$30.27551,900——
2012-06-13$30.29$30.29302,700——
2012-06-12$30.31$30.31173,100——
2012-06-11$29.56$29.56190,900——
2012-06-08$30.20$30.20134,700——
2012-06-07$29.68$29.68145,100——
2012-06-06$29.77$29.77207,900——
2012-06-05$28.69$28.69166,300——
2012-06-04$28.00$28.00261,700——
2012-06-01$26.73$26.73222,200——
2012-05-31$28.00$28.00176,800——
2012-05-30$28.15$28.15146,100——
2012-05-29$28.79$28.79111,800——
2012-05-25$28.53$28.53104,000——
2012-05-24$28.19$28.19179,100——
2012-05-23$28.59$28.59258,000——
2012-05-22$28.97$28.97305,900——
2012-05-21$29.28$29.28138,500——
2012-05-18$28.50$28.50162,000——
2012-05-17$28.87$28.87193,800——
2012-05-16$29.27$29.27200,200——
2012-05-15$29.27$29.27178,000——
2012-05-14$29.69$29.69242,000——
2012-05-11$30.56$30.56102,700——
2012-05-10$30.56$30.56122,000——
2012-05-09$30.99$30.99124,000——
2012-05-08$31.56$31.56265,700——
2012-05-07$31.12$31.12147,000——
2012-05-04$30.99$30.99207,400——
2012-05-03$31.50$31.50205,500——
2012-05-02$31.68$31.68190,500——
2012-05-01$32.05$32.05198,000——
2012-04-30$32.37$32.37240,000——
2012-04-27$33.29$33.29181,800——
2012-04-26$33.41$33.41245,800——
2012-04-25$32.53$32.53451,600——
2012-04-24$31.46$31.46232,600——
2012-04-23$31.21$31.21258,200——
2012-04-20$32.54$32.54187,700——
2012-04-19$32.95$32.95232,500——
2012-04-18$33.08$33.08244,900——
2012-04-17$33.49$33.49148,800——
2012-04-16$32.97$32.97161,100——
2012-04-13$32.72$32.72170,000——
2012-04-12$33.28$33.28163,300——
2012-04-11$32.93$32.93177,900——
2012-04-10$32.54$32.54233,300——
2012-04-09$32.96$32.96176,800——
2012-04-05$34.18$34.18193,300——
2012-04-04$34.25$34.25150,100——
2012-04-03$34.77$34.77164,700——
2012-04-02$35.33$35.33243,200——
2012-03-30$34.99$34.99172,600——
2012-03-29$35.14$35.14151,700——
2012-03-28$35.36$35.36193,800——
2012-03-27$35.66$35.66138,100——
2012-03-26$35.79$35.79177,900——
2012-03-23$35.56$35.5694,400——
2012-03-22$34.96$34.96104,500——
2012-03-21$35.26$35.26126,800——
2012-03-20$35.56$35.56123,500——
2012-03-19$36.37$36.37106,700——
2012-03-16$36.16$36.16196,900——
2012-03-15$36.41$36.41136,100——
2012-03-14$36.02$36.02140,800——
2012-03-13$36.51$36.51216,400——
2012-03-12$35.59$35.59188,500——
2012-03-09$35.04$35.04196,300——
2012-03-08$34.75$34.75191,100——
2012-03-07$34.40$34.40245,300——
2012-03-06$34.56$34.56337,100——
2012-03-05$34.91$34.91248,200——
2012-03-02$34.36$34.36196,300——
2012-03-01$35.29$35.29214,500——
2012-02-29$34.70$34.70349,600——
2012-02-28$36.18$36.18183,600——
2012-02-27$36.57$36.57190,300——
2012-02-24$36.69$36.69157,300——
2012-02-23$36.48$36.48163,800——
2012-02-22$36.24$36.24159,100——
2012-02-21$36.66$36.66195,900——
2012-02-17$36.99$36.99143,900——
2012-02-16$37.38$37.38321,000——
2012-02-15$36.58$36.58260,300——
2012-02-14$36.70$36.70293,100——
2012-02-13$36.90$36.90162,200——
2012-02-10$36.44$36.44167,900——
2012-02-09$36.99$36.99174,400——
2012-02-08$36.85$36.85154,300——
2012-02-07$36.55$36.55456,400——
2012-02-06$37.40$37.40236,100——
2012-02-03$38.00$38.00340,900——
2012-02-02$37.06$37.06264,600——
2012-02-01$37.53$37.53367,700——
2012-01-31$36.22$36.22254,900——
2012-01-30$36.33$36.33546,800——
2012-01-27$36.02$36.02567,700——
2012-01-26$36.72$36.72308,500——
2012-01-25$36.87$36.87323,800——
2012-01-24$37.21$37.21471,600——
2012-01-23$37.23$37.23406,500——
2012-01-20$37.12$37.12658,500——
2012-01-19$36.50$36.501,891,700——
2012-01-18$33.25$33.25402,600——
2012-01-17$32.66$32.66314,000——
2012-01-13$32.35$32.35351,300——
2012-01-12$33.78$33.78240,100——
2012-01-11$33.05$33.05293,000——
2012-01-10$32.45$32.45309,400——
2012-01-09$31.79$31.79261,300——
2012-01-06$31.33$31.33385,800——
2012-01-05$30.29$30.29759,100——
2012-01-04$27.59$27.59149,800——
2012-01-03$27.96$27.96232,600——