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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$108.13$108.1379,700——
2023-12-28$109.55$109.5577,600——
2023-12-27$108.20$108.20121,400——
2023-12-26$109.47$109.4748,900——
2023-12-22$108.97$108.9763,300——
2023-12-21$108.28$108.28123,200——
2023-12-20$109.36$109.36187,400——
2023-12-19$111.10$111.1098,500——
2023-12-18$109.41$109.4199,900——
2023-12-15$109.35$109.35607,500——
2023-12-14$109.01$109.01175,400——
2023-12-13$104.07$104.07114,400——
2023-12-12$102.06$102.06100,300——
2023-12-11$102.41$102.4193,000——
2023-12-08$101.73$101.73113,700——
2023-12-07$100.91$100.91123,500——
2023-12-06$101.19$101.19107,600——
2023-12-05$102.10$102.1093,700——
2023-12-04$103.82$103.82110,000——
2023-12-01$103.16$103.16120,000——
2023-11-30$101.89$101.89144,200——
2023-11-29$101.83$101.83127,200——
2023-11-28$102.81$102.8161,100——
2023-11-27$104.72$104.7276,000——
2023-11-24$104.67$104.6741,100——
2023-11-22$104.36$104.36102,900——
2023-11-21$106.00$106.0072,600——
2023-11-20$106.88$106.8888,400——
2023-11-17$106.37$106.37130,900——
2023-11-16$106.03$106.03133,900——
2023-11-15$106.77$106.77148,200——
2023-11-14$106.33$106.33161,800——
2023-11-13$101.61$101.61101,200——
2023-11-10$101.18$101.18113,200——
2023-11-09$98.26$98.26116,700——
2023-11-08$97.57$97.5787,800——
2023-11-07$98.19$98.1986,900——
2023-11-06$99.41$99.41124,200——
2023-11-03$99.06$99.06107,700——
2023-11-02$97.50$97.50143,700——
2023-11-01$98.64$98.64118,200——
2023-10-31$98.32$98.32128,700——
2023-10-30$97.19$97.19156,500——
2023-10-27$94.68$94.68217,600——
2023-10-26$94.09$94.09216,000——
2023-10-25$87.46$87.4694,200——
2023-10-24$88.87$88.8785,400——
2023-10-23$89.27$89.27138,900——
2023-10-20$90.30$90.30133,300——
2023-10-19$91.27$91.2784,900——
2023-10-18$93.82$93.8273,400——
2023-10-17$94.97$94.97116,400——
2023-10-16$94.50$94.5084,900——
2023-10-13$93.74$93.74104,700——
2023-10-12$94.97$94.97111,100——
2023-10-11$95.50$95.5070,300——
2023-10-10$95.12$95.12115,000——
2023-10-09$94.74$94.7491,500——
2023-10-06$93.29$93.2973,200——
2023-10-05$92.65$92.65130,300——
2023-10-04$93.44$93.4498,000——
2023-10-03$92.70$92.70124,000——
2023-10-02$93.31$93.31129,500——
2023-09-29$92.98$92.98140,100——
2023-09-28$93.38$93.38191,800——
2023-09-27$91.07$91.07235,800——
2023-09-26$89.83$89.8369,700——
2023-09-25$90.99$90.9961,900——
2023-09-22$90.26$90.26103,400——
2023-09-21$89.96$89.9680,800——
2023-09-20$90.80$90.80106,300——
2023-09-19$90.74$90.7499,400——
2023-09-18$90.06$90.06105,500——
2023-09-15$90.04$90.04490,700——
2023-09-14$91.45$91.45135,800——
2023-09-13$90.73$90.73118,500——
2023-09-12$91.21$91.2196,800——
2023-09-11$92.23$92.23107,400——
2023-09-08$91.73$91.7389,800——
2023-09-07$92.67$92.67160,200——
2023-09-06$95.02$95.02122,300——
2023-09-05$97.61$97.61140,200——
2023-09-01$101.80$101.8066,400——
2023-08-31$101.55$101.55150,600——
2023-08-30$101.65$101.6559,200——
2023-08-29$101.32$101.3279,800——
2023-08-28$100.56$100.5677,100——
2023-08-25$99.52$99.5252,000——
2023-08-24$99.48$99.48100,900——
2023-08-23$101.04$101.0467,500——
2023-08-22$98.89$98.89104,500——
2023-08-21$97.39$97.3977,700——
2023-08-18$97.27$97.27206,600——
2023-08-17$95.96$95.96137,600——
2023-08-16$95.97$95.9794,700——
2023-08-15$96.63$96.63150,400——
2023-08-14$96.26$96.2672,300——
2023-08-11$96.38$96.3882,900——
2023-08-10$96.46$96.4666,800——
2023-08-09$97.27$97.2766,700——
2023-08-08$98.05$98.0577,800——
2023-08-07$98.83$98.8371,100——
2023-08-04$98.50$98.5059,100——
2023-08-03$97.70$97.7073,900——
2023-08-02$97.37$97.37113,300——
2023-08-01$98.04$98.0477,600——
2023-07-31$98.49$98.49106,100——
2023-07-28$97.12$97.1299,500——
2023-07-27$98.54$98.54122,700——
2023-07-26$102.13$102.1368,300——
2023-07-25$102.53$102.5392,100——
2023-07-24$101.44$101.4471,100——
2023-07-21$100.93$100.9381,000——
2023-07-20$101.56$101.56187,200——
2023-07-19$101.33$101.3380,800——
2023-07-18$102.95$102.9589,300——
2023-07-17$101.09$101.0985,100——
2023-07-14$100.21$100.2148,600——
2023-07-13$101.06$101.0669,000——
2023-07-12$100.43$100.4396,300——
2023-07-11$99.12$99.1278,400——
2023-07-10$98.24$98.2486,400——
2023-07-07$97.52$97.52108,100——
2023-07-06$96.41$96.4196,200——
2023-07-05$97.54$97.54116,600——
2023-07-03$98.18$98.1863,600——
2023-06-30$98.24$98.24120,000——
2023-06-29$97.33$97.33184,500——
2023-06-28$94.21$94.2173,900——
2023-06-27$93.76$93.7667,700——
2023-06-26$93.07$93.07105,800——
2023-06-23$93.15$93.15193,200——
2023-06-22$95.38$95.3881,500——
2023-06-21$96.29$96.2999,900——
2023-06-20$96.51$96.51130,300——
2023-06-16$96.16$96.16449,000——
2023-06-15$96.18$96.18106,900——
2023-06-14$95.28$95.28143,300——
2023-06-13$96.62$96.62111,900——
2023-06-12$96.16$96.16162,300——
2023-06-09$95.04$95.0461,100——
2023-06-08$95.07$95.07102,400——
2023-06-07$95.80$95.80147,100——
2023-06-06$93.73$93.73121,600——
2023-06-05$91.69$91.6988,900——
2023-06-02$93.84$93.84109,500——
2023-06-01$90.41$90.4194,200——
2023-05-31$90.68$90.68325,800——
2023-05-30$91.40$91.40103,600——
2023-05-26$93.28$93.28162,600——
2023-05-25$90.24$90.24161,700——
2023-05-24$87.05$87.0586,600——
2023-05-23$87.49$87.4973,900——
2023-05-22$87.20$87.2077,400——
2023-05-19$87.01$87.0178,000——
2023-05-18$87.47$87.4766,500——
2023-05-17$86.92$86.9291,100——
2023-05-16$85.59$85.5975,300——
2023-05-15$86.37$86.37115,500——
2023-05-12$86.39$86.3981,000——
2023-05-11$85.82$85.82117,200——
2023-05-10$86.47$86.4762,700——
2023-05-09$85.55$85.55114,200——
2023-05-08$86.35$86.35101,500——
2023-05-05$85.68$85.6893,200——
2023-05-04$84.72$84.72123,500——
2023-05-03$87.09$87.09104,200——
2023-05-02$87.12$87.12125,500——
2023-05-01$88.50$88.50172,800——
2023-04-28$87.47$87.47283,000——
2023-04-27$88.04$88.04244,400——
2023-04-26$88.49$88.49113,900——
2023-04-25$88.48$88.48139,500——
2023-04-24$90.85$90.85113,500——
2023-04-21$91.02$91.02170,800——
2023-04-20$92.34$92.34131,300——
2023-04-19$93.32$93.32135,800——
2023-04-18$96.31$96.31119,000——
2023-04-17$96.89$96.89122,700——
2023-04-14$96.44$96.44235,200——
2023-04-13$96.51$96.51103,700——
2023-04-12$95.39$95.39124,600——
2023-04-11$95.26$95.26156,700——
2023-04-10$93.86$93.86182,600——
2023-04-06$93.23$93.23167,200——
2023-04-05$91.10$91.10306,000——
2023-04-04$92.05$92.05260,600——
2023-04-03$95.48$95.48244,600——
2023-03-31$97.57$97.57190,500——
2023-03-30$95.20$95.20179,300——
2023-03-29$94.74$94.74218,800——
2023-03-28$94.43$94.43101,000——
2023-03-27$95.22$95.22115,600——
2023-03-24$94.56$94.56113,600——
2023-03-23$94.52$94.52147,200——
2023-03-22$94.72$94.72135,900——
2023-03-21$96.74$96.74135,100——
2023-03-20$95.98$95.98154,200——
2023-03-17$94.08$94.08432,000——
2023-03-16$95.49$95.49161,100——
2023-03-15$93.70$93.70186,900——
2023-03-14$96.74$96.74150,900——
2023-03-13$93.89$93.89131,000——
2023-03-10$95.69$95.69132,200——
2023-03-09$97.31$97.31139,900——
2023-03-08$98.93$98.93189,200——
2023-03-07$96.44$96.44172,100——
2023-03-06$96.12$96.12157,700——
2023-03-03$96.11$96.1184,100——
2023-03-02$95.45$95.45114,800——
2023-03-01$96.62$96.62106,000——
2023-02-28$95.89$95.89225,700——
2023-02-27$96.76$96.76204,100——
2023-02-24$96.15$96.15102,400——
2023-02-23$97.33$97.3389,300——
2023-02-22$97.33$97.33127,700——
2023-02-21$97.39$97.39118,600——
2023-02-17$100.18$100.18197,400——
2023-02-16$100.23$100.2393,200——
2023-02-15$100.00$100.00107,700——
2023-02-14$99.27$99.27109,000——
2023-02-13$99.69$99.69114,400——
2023-02-10$98.93$98.93125,800——
2023-02-09$97.69$97.69144,900——
2023-02-08$98.72$98.72208,500——
2023-02-07$99.83$99.83218,900——
2023-02-06$99.27$99.27310,100——
2023-02-03$100.47$100.47170,400——
2023-02-02$99.90$99.90219,500——
2023-02-01$99.93$99.93351,900——
2023-01-31$95.99$95.99301,800——
2023-01-30$92.12$92.12173,200——
2023-01-27$93.56$93.56350,300——
2023-01-26$93.86$93.861,295,200——
2023-01-25$113.24$113.24232,300——
2023-01-24$114.63$114.63127,700——
2023-01-23$114.50$114.50161,100——
2023-01-20$112.52$112.52119,700——
2023-01-19$110.75$110.75105,000——
2023-01-18$112.04$112.04130,700——
2023-01-17$112.58$112.58117,200——
2023-01-13$113.37$113.3779,900——
2023-01-12$110.95$110.95111,300——
2023-01-11$110.12$110.12120,000——
2023-01-10$110.86$110.86110,300——
2023-01-09$110.05$110.0586,300——
2023-01-06$107.94$107.9475,900——
2023-01-05$104.69$104.69127,700——
2023-01-04$104.13$104.13128,100——
2023-01-03$103.87$103.87126,700——