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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$78.21$78.2169,500——
2020-12-30$77.65$77.6576,700——
2020-12-29$77.24$77.2482,400——
2020-12-28$78.48$78.4895,700——
2020-12-24$77.94$77.9445,300——
2020-12-23$77.73$77.7389,800——
2020-12-22$76.76$76.7685,900——
2020-12-21$77.22$77.22134,500——
2020-12-18$79.74$79.74641,900——
2020-12-17$80.43$80.43104,600——
2020-12-16$79.28$79.28164,200——
2020-12-15$80.01$80.01126,800——
2020-12-14$77.62$77.62103,500——
2020-12-11$76.85$76.85127,300——
2020-12-10$76.99$76.99114,800——
2020-12-09$76.82$76.82115,300——
2020-12-08$78.08$78.08148,100——
2020-12-07$78.94$78.94101,200——
2020-12-04$78.02$78.0291,000——
2020-12-03$75.55$75.5592,100——
2020-12-02$75.65$75.65166,600——
2020-12-01$75.09$75.09153,300——
2020-11-30$74.71$74.71178,700——
2020-11-27$76.80$76.8063,700——
2020-11-25$76.90$76.90144,100——
2020-11-24$77.92$77.92272,500——
2020-11-23$77.16$77.16186,600——
2020-11-20$74.02$74.02487,600——
2020-11-19$74.32$74.32157,200——
2020-11-18$74.82$74.82123,700——
2020-11-17$77.10$77.10224,600——
2020-11-16$77.26$77.26180,200——
2020-11-13$75.04$75.04109,000——
2020-11-12$72.47$72.47213,600——
2020-11-11$74.85$74.85101,900——
2020-11-10$75.63$75.63129,800——
2020-11-09$73.55$73.55143,500——
2020-11-06$72.61$72.6181,800——
2020-11-05$72.68$72.68152,400——
2020-11-04$70.18$70.18116,800——
2020-11-03$71.85$71.85142,500——
2020-11-02$69.79$69.79192,400——
2020-10-30$69.54$69.54212,700——
2020-10-29$68.30$68.30178,100——
2020-10-28$69.04$69.04159,300——
2020-10-27$70.66$70.66112,600——
2020-10-26$71.20$71.2092,700——
2020-10-23$73.07$73.0758,000——
2020-10-22$72.57$72.5797,300——
2020-10-21$72.11$72.1183,500——
2020-10-20$72.15$72.15104,700——
2020-10-19$71.94$71.94123,700——
2020-10-16$71.77$71.7787,200——
2020-10-15$72.24$72.2493,800——
2020-10-14$71.29$71.2996,200——
2020-10-13$71.09$71.09150,600——
2020-10-12$73.13$73.13113,300——
2020-10-09$73.23$73.2388,700——
2020-10-08$72.78$72.78132,900——
2020-10-07$71.85$71.85219,500——
2020-10-06$71.91$71.91205,700——
2020-10-05$72.46$72.46124,900——
2020-10-02$70.95$70.95123,900——
2020-10-01$71.17$71.17136,400——
2020-09-30$70.63$70.63233,400——
2020-09-29$70.69$70.69156,500——
2020-09-28$71.67$71.67144,300——
2020-09-25$69.35$69.35105,900——
2020-09-24$69.93$69.93120,800——
2020-09-23$68.01$68.01145,300——
2020-09-22$70.46$70.46160,600——
2020-09-21$69.32$69.32188,900——
2020-09-18$71.12$71.12500,200——
2020-09-17$72.17$72.17159,400——
2020-09-16$71.85$71.85151,500——
2020-09-15$71.57$71.57114,600——
2020-09-14$71.65$71.65135,300——
2020-09-11$71.17$71.17151,400——
2020-09-10$71.05$71.05137,500——
2020-09-09$72.81$72.81163,600——
2020-09-08$71.24$71.24172,900——
2020-09-04$73.50$73.50151,100——
2020-09-03$73.05$73.05272,600——
2020-09-02$77.47$77.47123,900——
2020-09-01$75.55$75.55165,300——
2020-08-31$76.07$76.07137,800——
2020-08-28$77.22$77.22163,300——
2020-08-27$76.07$76.07109,600——
2020-08-26$77.60$77.60101,100——
2020-08-25$76.98$76.98129,500——
2020-08-24$77.63$77.63127,500——
2020-08-21$76.57$76.57125,600——
2020-08-20$76.58$76.5878,600——
2020-08-19$78.01$78.01119,500——
2020-08-18$77.60$77.60101,600——
2020-08-17$79.26$79.2695,200——
2020-08-14$78.91$78.91137,500——
2020-08-13$78.32$78.32108,100——
2020-08-12$78.77$78.77118,800——
2020-08-11$79.31$79.31150,600——
2020-08-10$78.25$78.25179,000——
2020-08-07$78.52$78.52136,500——
2020-08-06$78.25$78.25214,200——
2020-08-05$77.73$77.73154,000——
2020-08-04$76.53$76.53148,700——
2020-08-03$76.37$76.37363,300——
2020-07-31$74.29$74.29230,600——
2020-07-30$74.02$74.02130,400——
2020-07-29$74.05$74.05241,100——
2020-07-28$71.86$71.86164,000——
2020-07-27$72.87$72.87212,000——
2020-07-24$71.86$71.86252,000——
2020-07-23$76.10$76.10814,800——
2020-07-22$72.82$72.82337,400——
2020-07-21$74.03$74.03274,300——
2020-07-20$73.47$73.47257,900——
2020-07-17$73.14$73.14294,900——
2020-07-16$72.44$72.44146,000——
2020-07-15$72.77$72.77166,100——
2020-07-14$70.25$70.25125,100——
2020-07-13$68.74$68.74216,600——
2020-07-10$68.21$68.2190,300——
2020-07-09$67.38$67.38110,000——
2020-07-08$67.56$67.56191,900——
2020-07-07$65.77$65.77118,700——
2020-07-06$67.41$67.41141,500——
2020-07-02$65.60$65.60126,800——
2020-07-01$63.79$63.79545,000——
2020-06-30$70.56$70.56276,700——
2020-06-29$69.38$69.38348,600——
2020-06-26$66.90$66.90642,000——
2020-06-25$67.70$67.70403,800——
2020-06-24$67.00$67.00474,900——
2020-06-23$67.07$67.07218,100——
2020-06-22$65.22$65.22180,700——
2020-06-19$64.95$64.95404,100——
2020-06-18$65.03$65.03133,200——
2020-06-17$65.47$65.47157,400——
2020-06-16$66.14$66.14158,900——
2020-06-15$63.87$63.87199,100——
2020-06-12$62.17$62.17241,600——
2020-06-11$60.97$60.97251,900——
2020-06-10$65.60$65.60201,600——
2020-06-09$68.25$68.25209,000——
2020-06-08$69.50$69.50216,600——
2020-06-05$70.06$70.06205,100——
2020-06-04$67.49$67.49118,700——
2020-06-03$66.83$66.83153,400——
2020-06-02$65.58$65.58167,900——
2020-06-01$64.15$64.15219,800——
2020-05-29$64.22$64.22257,000——
2020-05-28$65.83$65.83179,200——
2020-05-27$68.53$68.53163,400——
2020-05-26$65.69$65.69142,100——
2020-05-22$63.25$63.2596,100——
2020-05-21$63.23$63.23233,900——
2020-05-20$64.06$64.06131,700——
2020-05-19$62.34$62.34123,000——
2020-05-18$62.84$62.84128,400——
2020-05-15$57.70$57.70130,400——
2020-05-14$57.45$57.45238,100——
2020-05-13$58.06$58.06167,000——
2020-05-12$60.43$60.43176,800——
2020-05-11$62.32$62.32188,600——
2020-05-08$64.11$64.11143,800——
2020-05-07$60.34$60.34154,800——
2020-05-06$60.29$60.29143,300——
2020-05-05$60.53$60.53118,700——
2020-05-04$60.70$60.70207,200——
2020-05-01$60.46$60.46208,600——
2020-04-30$62.69$62.69156,900——
2020-04-29$65.43$65.43232,500——
2020-04-28$62.36$62.36274,100——
2020-04-27$60.56$60.56259,900——
2020-04-24$59.01$59.01155,600——
2020-04-23$59.00$59.00499,900——
2020-04-22$56.47$56.47300,600——
2020-04-21$55.12$55.12103,200——
2020-04-20$56.87$56.8772,500——
2020-04-17$58.22$58.22117,700——
2020-04-16$55.51$55.51215,200——
2020-04-15$55.50$55.50146,600——
2020-04-14$61.15$61.15154,100——
2020-04-13$58.36$58.36137,100——
2020-04-09$60.43$60.43137,900——
2020-04-08$58.66$58.66188,200——
2020-04-07$56.18$56.18196,500——
2020-04-06$54.58$54.58206,000——
2020-04-03$50.34$50.34146,000——
2020-04-02$51.57$51.57127,600——
2020-04-01$50.26$50.26143,300——
2020-03-31$54.56$54.56199,000——
2020-03-30$53.91$53.91131,900——
2020-03-27$51.14$51.1490,400——
2020-03-26$55.45$55.45283,100——
2020-03-25$50.48$50.48269,600——
2020-03-24$49.40$49.40278,800——
2020-03-23$45.78$45.78267,400——
2020-03-20$43.00$43.00414,300——
2020-03-19$44.13$44.13244,900——
2020-03-18$37.28$37.28199,900——
2020-03-17$47.39$47.39373,100——
2020-03-16$48.96$48.96253,400——
2020-03-13$53.82$53.82276,400——
2020-03-12$52.55$52.55186,300——
2020-03-11$60.68$60.68287,400——
2020-03-10$62.35$62.35215,300——
2020-03-09$62.06$62.06217,900——
2020-03-06$65.15$65.15205,800——
2020-03-05$64.68$64.68148,100——
2020-03-04$67.19$67.19219,800——
2020-03-03$65.08$65.08159,100——
2020-03-02$66.72$66.72164,900——
2020-02-28$66.35$66.35238,500——
2020-02-27$66.21$66.21161,600——
2020-02-26$70.08$70.08135,000——
2020-02-25$69.24$69.24189,200——
2020-02-24$69.72$69.7282,500——
2020-02-21$72.50$72.5088,500——
2020-02-20$74.44$74.44119,100——
2020-02-19$73.70$73.70169,900——
2020-02-18$72.39$72.39143,300——
2020-02-14$73.27$73.2774,800——
2020-02-13$75.08$75.0897,100——
2020-02-12$75.56$75.56125,000——
2020-02-11$73.97$73.97152,700——
2020-02-10$72.54$72.54186,500——
2020-02-07$70.66$70.66236,300——
2020-02-06$71.55$71.55188,000——
2020-02-05$71.80$71.80129,200——
2020-02-04$70.97$70.97124,000——
2020-02-03$70.70$70.70169,700——
2020-01-31$71.12$71.12241,800——
2020-01-30$73.11$73.11110,300——
2020-01-29$74.45$74.45134,200——
2020-01-28$75.86$75.86166,300——
2020-01-27$75.95$75.95290,400——
2020-01-24$80.43$80.43298,900——
2020-01-23$80.49$80.49860,400——
2020-01-22$79.65$79.65210,100——
2020-01-21$78.48$78.48177,200——
2020-01-17$79.03$79.03129,100——
2020-01-16$79.49$79.49106,200——
2020-01-15$78.76$78.76110,300——
2020-01-14$78.73$78.73187,900——
2020-01-13$78.41$78.41145,300——
2020-01-10$76.69$76.69105,100——
2020-01-09$77.15$77.15106,900——
2020-01-08$76.86$76.86212,200——
2020-01-07$76.29$76.2996,100——
2020-01-06$76.14$76.14213,100——
2020-01-03$76.14$76.14173,300——
2020-01-02$77.23$77.2382,800——