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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$95.89$95.8957,500——
2021-12-30$95.84$95.8466,100——
2021-12-29$97.73$97.7368,700——
2021-12-28$96.75$96.7552,300——
2021-12-27$97.02$97.0259,100——
2021-12-23$95.19$95.1998,100——
2021-12-22$94.54$94.5480,600——
2021-12-21$93.92$93.92109,500——
2021-12-20$89.27$89.27144,400——
2021-12-17$92.43$92.43999,200——
2021-12-16$93.79$93.79134,300——
2021-12-15$92.84$92.84173,000——
2021-12-14$93.31$93.31120,800——
2021-12-13$93.93$93.93109,200——
2021-12-10$93.27$93.27110,100——
2021-12-09$91.75$91.7577,600——
2021-12-08$93.03$93.0388,700——
2021-12-07$94.97$94.97145,600——
2021-12-06$92.58$92.58116,900——
2021-12-03$88.90$88.9099,800——
2021-12-02$89.19$89.1992,200——
2021-12-01$86.34$86.34143,100——
2021-11-30$84.14$84.14109,600——
2021-11-29$85.63$85.6386,500——
2021-11-26$85.74$85.7465,700——
2021-11-24$90.30$90.3066,700——
2021-11-23$89.80$89.80105,200——
2021-11-22$90.34$90.3487,400——
2021-11-19$91.19$91.1976,800——
2021-11-18$92.32$92.32111,200——
2021-11-17$92.42$92.4286,700——
2021-11-16$92.07$92.07111,800——
2021-11-15$92.41$92.4192,300——
2021-11-12$92.87$92.8770,300——
2021-11-11$92.89$92.8961,100——
2021-11-10$92.64$92.6454,700——
2021-11-09$92.77$92.7759,700——
2021-11-08$93.23$93.2356,300——
2021-11-05$94.50$94.50100,500——
2021-11-04$92.61$92.6179,800——
2021-11-03$92.58$92.58100,500——
2021-11-02$89.61$89.6166,900——
2021-11-01$89.53$89.5396,800——
2021-10-29$87.32$87.32120,000——
2021-10-28$87.46$87.46228,600——
2021-10-27$93.21$93.2152,000——
2021-10-26$95.08$95.0872,500——
2021-10-25$96.36$96.3671,700——
2021-10-22$94.93$94.9361,400——
2021-10-21$95.47$95.4780,300——
2021-10-20$93.66$93.6678,200——
2021-10-19$93.75$93.7555,400——
2021-10-18$92.28$92.2859,700——
2021-10-15$93.47$93.4789,800——
2021-10-14$94.12$94.1269,500——
2021-10-13$91.58$91.5851,700——
2021-10-12$92.20$92.2048,500——
2021-10-11$92.48$92.4846,600——
2021-10-08$92.76$92.7645,800——
2021-10-07$93.60$93.6077,300——
2021-10-06$92.00$92.0073,000——
2021-10-05$92.62$92.6270,500——
2021-10-04$90.92$90.9268,300——
2021-10-01$91.08$91.08103,700——
2021-09-30$89.41$89.4162,900——
2021-09-29$90.35$90.3561,500——
2021-09-28$91.90$91.9069,900——
2021-09-27$92.44$92.4481,000——
2021-09-24$91.39$91.3992,400——
2021-09-23$90.50$90.5074,000——
2021-09-22$88.27$88.2782,100——
2021-09-21$86.54$86.5498,500——
2021-09-20$87.00$87.00100,700——
2021-09-17$89.04$89.04502,600——
2021-09-16$91.41$91.4193,800——
2021-09-15$91.60$91.60101,100——
2021-09-14$91.25$91.2597,500——
2021-09-13$92.20$92.20118,600——
2021-09-10$90.17$90.17104,700——
2021-09-09$90.33$90.33109,900——
2021-09-08$90.32$90.32108,400——
2021-09-07$90.29$90.2970,100——
2021-09-03$90.90$90.9068,800——
2021-09-02$91.05$91.0565,300——
2021-09-01$90.84$90.8493,400——
2021-08-31$91.83$91.83136,000——
2021-08-30$92.30$92.3064,300——
2021-08-27$91.39$91.39149,300——
2021-08-26$88.82$88.8271,300——
2021-08-25$89.40$89.4072,800——
2021-08-24$89.29$89.2964,900——
2021-08-23$88.67$88.67113,200——
2021-08-20$87.78$87.78125,000——
2021-08-19$85.94$85.9481,600——
2021-08-18$87.51$87.5175,100——
2021-08-17$87.24$87.2465,400——
2021-08-16$87.89$87.8967,600——
2021-08-13$87.60$87.6047,700——
2021-08-12$87.48$87.48102,800——
2021-08-11$87.83$87.8368,100——
2021-08-10$87.58$87.5877,000——
2021-08-09$88.50$88.5090,100——
2021-08-06$89.05$89.0565,700——
2021-08-05$88.20$88.2056,700——
2021-08-04$88.14$88.1442,500——
2021-08-03$89.31$89.3194,700——
2021-08-02$88.79$88.7974,600——
2021-07-30$90.32$90.32101,900——
2021-07-29$89.63$89.6358,000——
2021-07-28$87.73$87.7376,900——
2021-07-27$85.95$85.9596,300——
2021-07-26$86.62$86.6272,000——
2021-07-23$86.35$86.3596,000——
2021-07-22$85.19$85.19109,800——
2021-07-21$87.58$87.58107,700——
2021-07-20$85.43$85.43143,400——
2021-07-19$84.12$84.12111,800——
2021-07-16$85.73$85.7371,300——
2021-07-15$87.15$87.1574,500——
2021-07-14$88.26$88.2666,400——
2021-07-13$88.40$88.4083,300——
2021-07-12$89.54$89.5495,800——
2021-07-09$89.50$89.5097,000——
2021-07-08$87.61$87.6185,700——
2021-07-07$88.40$88.4073,400——
2021-07-06$88.42$88.42100,500——
2021-07-02$90.48$90.4878,200——
2021-07-01$91.72$91.7272,700——
2021-06-30$91.41$91.4170,600——
2021-06-29$91.16$91.1651,900——
2021-06-28$91.08$91.0894,600——
2021-06-25$91.10$91.10371,600——
2021-06-24$90.58$90.5882,700——
2021-06-23$89.04$89.04160,900——
2021-06-22$89.03$89.03147,000——
2021-06-21$88.53$88.53111,400——
2021-06-18$87.30$87.30283,600——
2021-06-17$89.95$89.95110,000——
2021-06-16$90.87$90.87116,900——
2021-06-15$90.90$90.9084,500——
2021-06-14$90.99$90.99147,300——
2021-06-11$91.85$91.85104,000——
2021-06-10$91.21$91.21128,300——
2021-06-09$93.34$93.34165,700——
2021-06-08$97.72$97.7290,000——
2021-06-07$98.19$98.1966,900——
2021-06-04$98.12$98.1277,400——
2021-06-03$97.01$97.01145,800——
2021-06-02$98.18$98.1879,200——
2021-06-01$98.60$98.60113,100——
2021-05-28$98.81$98.8167,500——
2021-05-27$98.97$98.97100,300——
2021-05-26$98.12$98.12168,800——
2021-05-25$98.16$98.16174,200——
2021-05-24$99.27$99.27279,700——
2021-05-21$98.95$98.95123,700——
2021-05-20$99.36$99.36104,600——
2021-05-19$98.69$98.69103,500——
2021-05-18$98.00$98.00145,100——
2021-05-17$98.41$98.4184,100——
2021-05-14$98.18$98.18102,900——
2021-05-13$96.55$96.55186,500——
2021-05-12$94.10$94.10262,100——
2021-05-11$94.76$94.76111,900——
2021-05-10$94.29$94.29192,700——
2021-05-07$95.16$95.16100,800——
2021-05-06$93.17$93.17118,800——
2021-05-05$92.39$92.39151,300——
2021-05-04$90.57$90.57122,700——
2021-05-03$93.14$93.14196,500——
2021-04-30$92.44$92.44142,700——
2021-04-29$94.02$94.0297,800——
2021-04-28$93.50$93.50101,600——
2021-04-27$94.43$94.4393,800——
2021-04-26$94.47$94.47106,700——
2021-04-23$93.46$93.46169,000——
2021-04-22$89.92$89.92208,400——
2021-04-21$93.43$93.43218,300——
2021-04-20$90.84$90.84186,100——
2021-04-19$91.61$91.61124,300——
2021-04-16$91.85$91.85149,300——
2021-04-15$90.99$90.99112,300——
2021-04-14$90.10$90.10197,200——
2021-04-13$89.74$89.74104,900——
2021-04-12$90.95$90.9566,500——
2021-04-09$91.63$91.63105,500——
2021-04-08$91.98$91.98211,600——
2021-04-07$92.23$92.23105,300——
2021-04-06$94.50$94.5079,400——
2021-04-05$95.25$95.25103,100——
2021-04-01$93.47$93.47100,100——
2021-03-31$91.84$91.84214,300——
2021-03-30$91.99$91.9985,200——
2021-03-29$90.23$90.23180,900——
2021-03-26$93.07$93.07111,100——
2021-03-25$89.09$89.09126,200——
2021-03-24$88.59$88.59145,700——
2021-03-23$87.33$87.33166,400——
2021-03-22$89.43$89.4394,600——
2021-03-19$89.72$89.72389,400——
2021-03-18$90.86$90.86115,600——
2021-03-17$93.48$93.48182,700——
2021-03-16$91.53$91.5393,500——
2021-03-15$91.88$91.88110,800——
2021-03-12$90.98$90.98135,600——
2021-03-11$90.48$90.48101,000——
2021-03-10$89.11$89.1185,100——
2021-03-09$87.55$87.55133,400——
2021-03-08$88.48$88.48113,900——
2021-03-05$87.61$87.61157,000——
2021-03-04$85.42$85.42194,500——
2021-03-03$86.68$86.68104,100——
2021-03-02$85.77$85.77108,000——
2021-03-01$87.63$87.63153,600——
2021-02-26$83.98$83.98193,200——
2021-02-25$83.46$83.46134,300——
2021-02-24$84.97$84.97114,100——
2021-02-23$82.04$82.04162,300——
2021-02-22$83.40$83.4093,200——
2021-02-19$83.04$83.04157,200——
2021-02-18$80.89$80.8980,500——
2021-02-17$81.20$81.20101,000——
2021-02-16$82.34$82.3486,300——
2021-02-12$82.41$82.4178,400——
2021-02-11$82.49$82.49144,200——
2021-02-10$80.35$80.35102,000——
2021-02-09$81.67$81.6791,000——
2021-02-08$81.59$81.59135,100——
2021-02-05$81.00$81.00135,700——
2021-02-04$81.00$81.00112,400——
2021-02-03$80.31$80.31111,300——
2021-02-02$80.89$80.89143,900——
2021-02-01$79.08$79.08135,900——
2021-01-29$76.92$76.92269,400——
2021-01-28$78.24$78.24256,200——
2021-01-27$75.85$75.85267,000——
2021-01-26$76.66$76.66173,100——
2021-01-25$79.95$79.95185,300——
2021-01-22$80.97$80.97245,800——
2021-01-21$79.56$79.56437,000——
2021-01-20$84.27$84.27174,100——
2021-01-19$82.58$82.58280,800——
2021-01-15$84.94$84.94117,700——
2021-01-14$85.78$85.78108,500——
2021-01-13$84.60$84.6099,700——
2021-01-12$85.92$85.9283,000——
2021-01-11$85.55$85.5562,100——
2021-01-08$85.09$85.09124,900——
2021-01-07$85.76$85.7689,700——
2021-01-06$84.40$84.40204,900——
2021-01-05$81.50$81.50147,100——
2021-01-04$79.12$79.12143,600——