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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$54.04$54.04111,700——
2016-12-29$54.83$54.83130,600——
2016-12-28$54.29$54.2963,500——
2016-12-27$54.81$54.8144,400——
2016-12-23$54.45$54.4592,400——
2016-12-22$54.06$54.0680,500——
2016-12-21$54.44$54.4496,900——
2016-12-20$54.22$54.22163,300——
2016-12-19$53.80$53.80144,400——
2016-12-16$53.62$53.62457,900——
2016-12-15$53.66$53.66263,700——
2016-12-14$52.95$52.95115,500——
2016-12-13$53.40$53.40285,500——
2016-12-12$53.13$53.13151,200——
2016-12-09$53.32$53.32158,200——
2016-12-08$53.41$53.41139,600——
2016-12-07$52.56$52.56101,900——
2016-12-06$51.76$51.76127,800——
2016-12-05$51.36$51.36179,800——
2016-12-02$50.99$50.99179,600——
2016-12-01$50.73$50.73125,300——
2016-11-30$51.10$51.10144,700——
2016-11-29$50.70$50.70158,600——
2016-11-28$50.93$50.93209,500——
2016-11-25$51.39$51.3965,600——
2016-11-23$51.28$51.28109,000——
2016-11-22$51.29$51.29144,700——
2016-11-21$50.65$50.65145,900——
2016-11-18$50.85$50.85182,000——
2016-11-17$50.64$50.64109,600——
2016-11-16$50.33$50.33119,100——
2016-11-15$49.49$49.49162,600——
2016-11-14$49.93$49.93163,200——
2016-11-11$49.62$49.62332,200——
2016-11-10$48.44$48.44331,900——
2016-11-09$47.99$47.99205,900——
2016-11-08$46.62$46.62113,600——
2016-11-07$46.82$46.82221,900——
2016-11-04$45.58$45.5893,300——
2016-11-03$45.68$45.68120,700——
2016-11-02$45.68$45.68149,000——
2016-11-01$45.54$45.54136,200——
2016-10-31$45.81$45.81260,300——
2016-10-28$45.33$45.33142,100——
2016-10-27$45.39$45.39342,000——
2016-10-26$45.23$45.23260,200——
2016-10-25$44.79$44.79146,900——
2016-10-24$45.94$45.94132,000——
2016-10-21$45.46$45.4687,700——
2016-10-20$45.49$45.4998,900——
2016-10-19$45.76$45.76151,000——
2016-10-18$45.58$45.5893,600——
2016-10-17$45.68$45.6867,500——
2016-10-14$45.50$45.5097,800——
2016-10-13$45.46$45.46104,100——
2016-10-12$46.19$46.19109,600——
2016-10-11$46.45$46.4583,900——
2016-10-10$47.48$47.4893,500——
2016-10-07$46.82$46.8278,100——
2016-10-06$47.23$47.23141,500——
2016-10-05$47.12$47.1260,500——
2016-10-04$46.69$46.6974,200——
2016-10-03$46.76$46.76138,300——
2016-09-30$46.78$46.78116,300——
2016-09-29$46.13$46.13112,800——
2016-09-28$46.48$46.48117,400——
2016-09-27$46.59$46.59139,900——
2016-09-26$46.20$46.20130,900——
2016-09-23$47.18$47.18127,300——
2016-09-22$47.72$47.72209,800——
2016-09-21$46.68$46.68281,800——
2016-09-20$46.04$46.04149,100——
2016-09-19$46.90$46.90118,700——
2016-09-16$46.16$46.16181,300——
2016-09-15$46.48$46.48150,200——
2016-09-14$45.62$45.6264,700——
2016-09-13$45.40$45.40118,200——
2016-09-12$45.93$45.9386,200——
2016-09-09$45.03$45.03131,700——
2016-09-08$46.54$46.5482,000——
2016-09-07$47.11$47.1196,300——
2016-09-06$46.71$46.71102,100——
2016-09-02$46.85$46.8561,400——
2016-09-01$46.44$46.4497,700——
2016-08-31$46.15$46.1587,100——
2016-08-30$46.50$46.5093,100——
2016-08-29$46.55$46.5558,100——
2016-08-26$46.40$46.4093,100——
2016-08-25$46.78$46.78157,400——
2016-08-24$46.79$46.79153,000——
2016-08-23$46.63$46.6398,300——
2016-08-22$46.51$46.51100,900——
2016-08-19$46.76$46.7695,600——
2016-08-18$46.52$46.52117,200——
2016-08-17$45.91$45.9180,100——
2016-08-16$45.81$45.8178,100——
2016-08-15$46.40$46.4068,800——
2016-08-12$46.25$46.2589,600——
2016-08-11$45.92$45.92103,400——
2016-08-10$46.00$46.00105,200——
2016-08-09$46.26$46.26121,000——
2016-08-08$46.22$46.22123,300——
2016-08-05$46.15$46.15108,900——
2016-08-04$45.50$45.50173,700——
2016-08-03$45.53$45.53184,900——
2016-08-02$45.03$45.03132,800——
2016-08-01$45.92$45.92160,600——
2016-07-29$45.94$45.94248,300——
2016-07-28$45.64$45.64102,300——
2016-07-27$45.93$45.93182,100——
2016-07-26$45.69$45.69196,500——
2016-07-25$45.63$45.63212,500——
2016-07-22$44.89$44.89503,800——
2016-07-21$44.82$44.82488,600——
2016-07-20$45.75$45.75188,100——
2016-07-19$45.82$45.82122,400——
2016-07-18$45.91$45.9187,000——
2016-07-15$45.91$45.91113,000——
2016-07-14$45.47$45.4783,800——
2016-07-13$45.33$45.33195,200——
2016-07-12$45.02$45.02143,500——
2016-07-11$44.21$44.21125,500——
2016-07-08$43.92$43.92152,300——
2016-07-07$42.27$42.2771,100——
2016-07-06$42.11$42.11106,600——
2016-07-05$42.32$42.32118,400——
2016-07-01$42.90$42.9092,000——
2016-06-30$43.20$43.20149,300——
2016-06-29$42.33$42.3380,200——
2016-06-28$41.63$41.63137,500——
2016-06-27$41.36$41.36181,300——
2016-06-24$42.61$42.61547,100——
2016-06-23$45.04$45.04219,500——
2016-06-22$44.49$44.49132,600——
2016-06-21$44.56$44.56111,700——
2016-06-20$44.50$44.50162,800——
2016-06-17$43.99$43.99264,700——
2016-06-16$44.81$44.81137,800——
2016-06-15$44.15$44.1590,400——
2016-06-14$44.46$44.46227,900——
2016-06-13$43.45$43.45388,200——
2016-06-10$44.57$44.57146,100——
2016-06-09$44.93$44.93311,500——
2016-06-08$44.54$44.54201,200——
2016-06-07$44.17$44.17202,600——
2016-06-06$44.66$44.66313,600——
2016-06-03$43.94$43.94126,900——
2016-06-02$44.18$44.18110,400——
2016-06-01$43.91$43.91165,600——
2016-05-31$43.92$43.92176,500——
2016-05-27$44.03$44.03114,800——
2016-05-26$43.52$43.52116,200——
2016-05-25$43.00$43.00126,100——
2016-05-24$43.12$43.12235,600——
2016-05-23$42.30$42.30164,300——
2016-05-20$42.26$42.26160,100——
2016-05-19$41.76$41.7693,900——
2016-05-18$42.07$42.07113,300——
2016-05-17$41.79$41.79217,700——
2016-05-16$42.72$42.72129,700——
2016-05-13$42.34$42.34210,200——
2016-05-12$42.43$42.43138,800——
2016-05-11$42.68$42.68128,700——
2016-05-10$42.92$42.92215,400——
2016-05-09$42.34$42.34176,800——
2016-05-06$42.50$42.50191,600——
2016-05-05$41.18$41.18194,100——
2016-05-04$42.16$42.16218,000——
2016-05-03$42.83$42.83303,600——
2016-05-02$42.68$42.68374,400——
2016-04-29$41.76$41.76160,300——
2016-04-28$41.44$41.44157,800——
2016-04-27$42.26$42.26156,700——
2016-04-26$42.28$42.28211,700——
2016-04-25$41.95$41.95206,400——
2016-04-22$42.04$42.04404,200——
2016-04-21$41.82$41.82570,900——
2016-04-20$38.58$38.58210,700——
2016-04-19$38.85$38.85141,700——
2016-04-18$39.28$39.28122,400——
2016-04-15$39.00$39.00132,200——
2016-04-14$39.13$39.13145,400——
2016-04-13$39.77$39.77212,800——
2016-04-12$38.60$38.60137,300——
2016-04-11$38.50$38.5076,500——
2016-04-08$38.34$38.3482,800——
2016-04-07$38.08$38.08137,200——
2016-04-06$38.68$38.6899,000——
2016-04-05$38.44$38.44118,000——
2016-04-04$38.62$38.62116,300——
2016-04-01$39.45$39.4599,600——
2016-03-31$39.52$39.52153,600——
2016-03-30$39.25$39.2586,000——
2016-03-29$39.06$39.06126,400——
2016-03-28$38.23$38.2380,300——
2016-03-24$38.24$38.24100,100——
2016-03-23$38.08$38.08161,200——
2016-03-22$38.59$38.59110,700——
2016-03-21$38.81$38.81119,500——
2016-03-18$38.57$38.57182,000——
2016-03-17$38.06$38.06117,600——
2016-03-16$37.39$37.3977,600——
2016-03-15$36.87$36.8765,300——
2016-03-14$37.57$37.5760,200——
2016-03-11$38.00$38.00122,300——
2016-03-10$37.26$37.26130,100——
2016-03-09$37.43$37.4372,000——
2016-03-08$37.26$37.26101,900——
2016-03-07$38.09$38.09128,500——
2016-03-04$37.83$37.83189,700——
2016-03-03$37.00$37.00153,000——
2016-03-02$36.61$36.61130,200——
2016-03-01$36.90$36.90147,400——
2016-02-29$36.39$36.39209,900——
2016-02-26$36.43$36.4384,700——
2016-02-25$36.40$36.40117,500——
2016-02-24$36.24$36.24121,300——
2016-02-23$35.70$35.70173,200——
2016-02-22$35.95$35.95133,200——
2016-02-19$36.50$36.50113,800——
2016-02-18$36.55$36.55139,900——
2016-02-17$36.34$36.34176,600——
2016-02-16$35.89$35.89186,300——
2016-02-12$35.00$35.00121,700——
2016-02-11$34.62$34.62116,000——
2016-02-10$34.80$34.80155,000——
2016-02-09$34.47$34.47144,300——
2016-02-08$33.76$33.7697,800——
2016-02-05$33.57$33.57117,600——
2016-02-04$34.45$34.4593,400——
2016-02-03$34.21$34.2191,700——
2016-02-02$33.87$33.87115,600——
2016-02-01$34.75$34.7594,900——
2016-01-29$34.95$34.95319,100——
2016-01-28$34.18$34.18135,300——
2016-01-27$34.05$34.05187,400——
2016-01-26$34.75$34.75144,100——
2016-01-25$33.67$33.67195,700——
2016-01-22$34.46$34.46226,300——
2016-01-21$33.38$33.38896,600——
2016-01-20$29.63$29.63308,400——
2016-01-19$29.48$29.48261,100——
2016-01-15$29.91$29.91194,100——
2016-01-14$30.94$30.94217,800——
2016-01-13$30.88$30.88181,200——
2016-01-12$31.85$31.85176,300——
2016-01-11$32.03$32.03232,500——
2016-01-08$31.91$31.91217,700——
2016-01-07$32.70$32.70138,300——
2016-01-06$33.50$33.50141,300——
2016-01-05$34.22$34.22133,100——
2016-01-04$34.22$34.22126,000——