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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$76.94$76.94107,800——
2019-12-30$77.22$77.2268,500——
2019-12-27$76.94$76.9471,000——
2019-12-26$77.46$77.4657,100——
2019-12-24$77.66$77.6654,300——
2019-12-23$77.51$77.51117,200——
2019-12-20$77.02$77.021,075,000——
2019-12-19$79.05$79.05119,000——
2019-12-18$78.87$78.87110,800——
2019-12-17$78.92$78.92134,000——
2019-12-16$78.18$78.18186,900——
2019-12-13$78.50$78.50161,500——
2019-12-12$78.32$78.32123,400——
2019-12-11$77.48$77.48104,700——
2019-12-10$76.89$76.8978,200——
2019-12-09$77.01$77.0197,500——
2019-12-06$77.51$77.51159,500——
2019-12-05$76.36$76.36164,400——
2019-12-04$75.79$75.79136,900——
2019-12-03$74.46$74.46103,100——
2019-12-02$74.67$74.67130,400——
2019-11-29$75.90$75.9048,300——
2019-11-27$76.71$76.7195,300——
2019-11-26$76.58$76.58149,300——
2019-11-25$77.13$77.13236,800——
2019-11-22$75.57$75.57129,100——
2019-11-21$76.85$76.85132,800——
2019-11-20$77.10$77.10190,400——
2019-11-19$77.07$77.07175,300——
2019-11-18$76.58$76.58200,200——
2019-11-15$75.98$75.98485,100——
2019-11-14$74.48$74.48157,100——
2019-11-13$74.99$74.99150,600——
2019-11-12$75.19$75.19142,900——
2019-11-11$74.85$74.8593,700——
2019-11-08$74.94$74.94126,400——
2019-11-07$74.89$74.89185,700——
2019-11-06$75.34$75.34231,500——
2019-11-05$75.31$75.31410,900——
2019-11-04$73.61$73.61358,400——
2019-11-01$74.20$74.20257,000——
2019-10-31$73.94$73.94208,700——
2019-10-30$73.77$73.77219,200——
2019-10-29$72.84$72.84383,900——
2019-10-28$73.95$73.95322,000——
2019-10-25$72.30$72.30279,600——
2019-10-24$71.40$71.40660,500——
2019-10-23$65.83$65.83219,200——
2019-10-22$65.46$65.46143,000——
2019-10-21$64.77$64.77141,800——
2019-10-18$64.38$64.3895,100——
2019-10-17$64.71$64.71110,400——
2019-10-16$63.50$63.5083,600——
2019-10-15$63.74$63.7478,700——
2019-10-14$62.70$62.7040,100——
2019-10-11$63.31$63.31129,800——
2019-10-10$61.99$61.9968,600——
2019-10-09$61.49$61.4982,600——
2019-10-08$60.80$60.8086,000——
2019-10-07$61.80$61.80165,600——
2019-10-04$61.99$61.9970,300——
2019-10-03$61.12$61.1266,800——
2019-10-02$60.85$60.8599,900——
2019-10-01$60.71$60.7196,600——
2019-09-30$62.51$62.51127,200——
2019-09-27$62.56$62.5697,700——
2019-09-26$62.78$62.7875,000——
2019-09-25$63.49$63.49113,600——
2019-09-24$61.95$61.95177,600——
2019-09-23$62.17$62.17125,300——
2019-09-20$61.42$61.42550,900——
2019-09-19$63.21$63.21128,000——
2019-09-18$63.34$63.34111,900——
2019-09-17$63.68$63.68116,400——
2019-09-16$63.36$63.36201,500——
2019-09-13$64.76$64.76109,500——
2019-09-12$64.98$64.98127,700——
2019-09-11$64.52$64.52143,800——
2019-09-10$62.97$62.97141,000——
2019-09-09$61.76$61.76147,500——
2019-09-06$61.01$61.01144,100——
2019-09-05$60.49$60.49156,900——
2019-09-04$57.21$57.2183,600——
2019-09-03$55.94$55.94159,600——
2019-08-30$57.21$57.2175,800——
2019-08-29$57.38$57.3885,700——
2019-08-28$55.58$55.5867,500——
2019-08-27$54.92$54.92103,300——
2019-08-26$55.82$55.82120,800——
2019-08-23$55.94$55.94130,400——
2019-08-22$58.43$58.43102,500——
2019-08-21$58.55$58.55132,600——
2019-08-20$57.09$57.09126,500——
2019-08-19$57.66$57.66102,900——
2019-08-16$57.06$57.06136,400——
2019-08-15$55.69$55.69134,700——
2019-08-14$56.16$56.16116,800——
2019-08-13$58.46$58.4668,600——
2019-08-12$57.33$57.33100,300——
2019-08-09$57.77$57.77103,300——
2019-08-08$58.91$58.91124,100——
2019-08-07$57.21$57.2194,800——
2019-08-06$56.42$56.42160,900——
2019-08-05$57.79$57.79291,800——
2019-08-02$58.52$58.52230,800——
2019-08-01$59.76$59.76265,100——
2019-07-31$59.71$59.71343,200——
2019-07-30$59.37$59.37123,000——
2019-07-29$59.02$59.02130,400——
2019-07-26$58.78$58.78163,700——
2019-07-25$57.40$57.40233,000——
2019-07-24$57.61$57.61378,500——
2019-07-23$56.90$56.90142,300——
2019-07-22$56.22$56.22180,000——
2019-07-19$56.05$56.05300,800——
2019-07-18$55.81$55.81649,900——
2019-07-17$59.87$59.87382,300——
2019-07-16$61.40$61.40148,400——
2019-07-15$60.60$60.60176,200——
2019-07-12$59.78$59.78137,300——
2019-07-11$59.25$59.25101,900——
2019-07-10$59.43$59.4393,500——
2019-07-09$58.79$58.79103,000——
2019-07-08$58.63$58.63130,900——
2019-07-05$59.36$59.36154,700——
2019-07-03$59.29$59.2947,600——
2019-07-02$58.74$58.7492,200——
2019-07-01$59.12$59.12154,200——
2019-06-28$58.37$58.37463,000——
2019-06-27$57.66$57.66179,200——
2019-06-26$56.69$56.69104,800——
2019-06-25$55.46$55.46138,200——
2019-06-24$54.86$54.86232,000——
2019-06-21$55.56$55.56476,500——
2019-06-20$55.33$55.33159,200——
2019-06-19$54.17$54.17164,400——
2019-06-18$53.91$53.91258,800——
2019-06-17$52.96$52.96173,000——
2019-06-14$53.07$53.07129,600——
2019-06-13$53.91$53.91103,500——
2019-06-12$52.97$52.9788,300——
2019-06-11$53.86$53.86114,700——
2019-06-10$53.66$53.66170,300——
2019-06-07$52.53$52.53187,600——
2019-06-06$52.19$52.19215,300——
2019-06-05$50.84$50.8497,300——
2019-06-04$51.50$51.50136,600——
2019-06-03$49.93$49.93178,400——
2019-05-31$49.53$49.53160,300——
2019-05-30$51.74$51.7486,300——
2019-05-29$51.69$51.69102,400——
2019-05-28$52.27$52.27126,100——
2019-05-24$52.41$52.41129,100——
2019-05-23$52.87$52.87147,200——
2019-05-22$53.68$53.6890,800——
2019-05-21$54.96$54.96118,900——
2019-05-20$54.22$54.22111,300——
2019-05-17$54.64$54.64125,800——
2019-05-16$56.82$56.82109,100——
2019-05-15$56.83$56.8373,200——
2019-05-14$56.67$56.6778,300——
2019-05-13$56.29$56.29124,000——
2019-05-10$58.55$58.5585,000——
2019-05-09$58.79$58.79114,700——
2019-05-08$58.89$58.89149,000——
2019-05-07$59.37$59.3798,800——
2019-05-06$60.99$60.99137,300——
2019-05-03$61.34$61.34119,600——
2019-05-02$60.27$60.27115,500——
2019-05-01$60.47$60.47257,900——
2019-04-30$60.18$60.18162,600——
2019-04-29$59.76$59.7699,400——
2019-04-26$59.22$59.22185,800——
2019-04-25$59.27$59.27152,600——
2019-04-24$60.87$60.87196,400——
2019-04-23$60.36$60.36261,700——
2019-04-22$60.42$60.42298,800——
2019-04-18$61.05$61.05377,400——
2019-04-17$65.91$65.91244,800——
2019-04-16$66.25$66.25160,600——
2019-04-15$64.98$64.98123,900——
2019-04-12$65.57$65.57152,200——
2019-04-11$65.32$65.32112,400——
2019-04-10$65.47$65.47163,200——
2019-04-09$64.67$64.67117,800——
2019-04-08$65.24$65.2490,500——
2019-04-05$64.97$64.97164,600——
2019-04-04$64.13$64.13147,800——
2019-04-03$63.63$63.63100,000——
2019-04-02$62.82$62.82114,200——
2019-04-01$62.35$62.35152,100——
2019-03-29$60.95$60.95185,700——
2019-03-28$60.65$60.65151,600——
2019-03-27$60.27$60.27160,700——
2019-03-26$60.58$60.58140,700——
2019-03-25$60.55$60.55132,200——
2019-03-22$61.15$61.15175,000——
2019-03-21$64.06$64.06337,200——
2019-03-20$61.63$61.63210,300——
2019-03-19$61.16$61.16147,700——
2019-03-18$61.20$61.20153,000——
2019-03-15$61.22$61.22367,600——
2019-03-14$60.39$60.39120,500——
2019-03-13$61.11$61.11117,500——
2019-03-12$60.60$60.60127,300——
2019-03-11$60.72$60.72101,200——
2019-03-08$59.73$59.7377,300——
2019-03-07$59.38$59.38108,000——
2019-03-06$60.17$60.17178,700——
2019-03-05$61.51$61.5194,200——
2019-03-04$61.92$61.92135,600——
2019-03-01$62.37$62.37130,000——
2019-02-28$61.76$61.76123,400——
2019-02-27$62.07$62.07143,700——
2019-02-26$61.71$61.71140,000——
2019-02-25$61.25$61.25150,000——
2019-02-22$60.73$60.73107,700——
2019-02-21$60.15$60.1599,900——
2019-02-20$59.88$59.88160,100——
2019-02-19$59.05$59.05132,600——
2019-02-15$58.70$58.70384,300——
2019-02-14$57.88$57.88197,300——
2019-02-13$57.82$57.82169,200——
2019-02-12$57.09$57.09128,400——
2019-02-11$56.16$56.16147,500——
2019-02-08$56.19$56.19168,900——
2019-02-07$56.76$56.76174,600——
2019-02-06$57.20$57.20157,300——
2019-02-05$56.89$56.89230,100——
2019-02-04$57.23$57.23298,600——
2019-02-01$56.92$56.92205,800——
2019-01-31$56.12$56.12282,700——
2019-01-30$55.50$55.50160,900——
2019-01-29$54.87$54.87169,800——
2019-01-28$53.99$53.99155,800——
2019-01-25$54.69$54.69153,600——
2019-01-24$54.10$54.10152,400——
2019-01-23$52.70$52.70143,800——
2019-01-22$53.35$53.35220,100——
2019-01-18$54.57$54.57229,700——
2019-01-17$52.58$52.58926,700——
2019-01-16$54.84$54.84267,600——
2019-01-15$53.69$53.69143,500——
2019-01-14$53.82$53.82201,000——
2019-01-11$54.40$54.40158,200——
2019-01-10$53.98$53.98100,700——
2019-01-09$53.25$53.25111,800——
2019-01-08$52.52$52.52149,100——
2019-01-07$52.41$52.41237,300——
2019-01-04$51.74$51.74144,200——
2019-01-03$50.45$50.45174,700——
2019-01-02$51.74$51.74209,200——