5 DAY PERFORMANCE
-44.04%
1 MONTH PERFORMANCE
-21.83%
3 MONTH PERFORMANCE
-32.01%
6 MONTH PERFORMANCE
-6.19%
YEAR-TO-DATE PERFORMANCE
+17.69%
1 YEAR PERFORMANCE
+25.79%
Preformed Line Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $428.34 | $429.30 (0.22%) | $432.06 | $411.27 | 91.51 K | $2.05 B |
| 08/20/2026 | $428.22 | $421.37 (-1.6%) | $439.99 | $408.79 | 73.10 K | $2.01 B |
| 08/19/2026 | $444.76 | $434.74 (-2.25%) | $452.63 | $423.66 | 106.20 K | $2.08 B |
| 08/18/2026 | $459.21 | $444.76 (-3.15%) | $459.21 | $443.60 | 67.45 K | $2.12 B |
| 08/17/2026 | $467.20 | $475.03 (1.68%) | $483.67 | $464.67 | 79.10 K | $2.27 B |
| 08/14/2026 | $449.81 | $464.63 (3.29%) | $465.05 | $445.42 | 108.42 K | $2.22 B |
| 08/13/2026 | $472.51 | $447.39 (-5.32%) | $472.51 | $444.25 | 114.10 K | $2.14 B |
| 08/12/2026 | $491.81 | $468.03 (-4.84%) | $504.69 | $467.88 | 176.40 K | $2.23 B |
| 08/11/2026 | $471.00 | $480.77 (2.07%) | $489.93 | $471.00 | 76.05 K | $2.30 B |
| 08/10/2026 | $471.48 | $462.63 (-1.88%) | $479.99 | $460.63 | 129.50 K | $2.21 B |
| 08/07/2026 | $461.45 | $466.82 (1.16%) | $472.84 | $446.80 | 110.50 K | $2.23 B |
| 08/06/2026 | $463.77 | $460.75 (-0.65%) | $497.00 | $455.68 | 184.26 K | $2.20 B |
| 08/05/2026 | $430.06 | $471.29 (9.59%) | $475.69 | $426.49 | 144.70 K | $2.25 B |
| 08/04/2026 | $368.02 | $423.60 (15.1%) | $426.00 | $363.97 | 122.86 K | $2.02 B |
| 08/03/2026 | $352.11 | $358.15 (1.72%) | $362.50 | $347.75 | 94.70 K | $1.71 B |
| 07/31/2026 | $369.02 | $356.98 (-3.26%) | $385.49 | $353.95 | 163.27 K | $1.70 B |
| 07/30/2026 | $347.08 | $368.46 (6.16%) | $370.00 | $337.99 | 165.00 K | $1.76 B |
| 07/29/2026 | $296.65 | $283.51 (-4.43%) | $299.99 | $278.08 | 175.71 K | $1.35 B |
| 07/28/2026 | $302.53 | $297.11 (-1.79%) | $302.53 | $289.02 | 96.71 K | $1.42 B |
| 07/27/2026 | $315.15 | $311.81 (-1.06%) | $322.21 | $300.00 | 107.63 K | $1.49 B |
| 07/24/2026 | $326.01 | $311.22 (-4.54%) | $326.01 | $310.00 | 71.29 K | $1.53 B |
| 07/23/2026 | $320.48 | $325.82 (1.67%) | $329.69 | $318.57 | 69.70 K | $1.60 B |
| 07/22/2026 | $325.01 | $326.38 (0.42%) | $335.57 | $325.01 | 46.90 K | $1.60 B |
| 07/21/2026 | $333.11 | $333.51 (0.12%) | $340.00 | $323.74 | 85.21 K | $1.64 B |
| 07/20/2026 | $332.35 | $321.93 (-3.14%) | $335.87 | $321.47 | 67.71 K | $1.58 B |
| 07/17/2026 | $317.27 | $327.43 (3.2%) | $336.35 | $314.58 | 97.40 K | $1.61 B |
| 07/16/2026 | $344.48 | $328.87 (-4.53%) | $344.48 | $320.00 | 76.54 K | $1.61 B |
| 07/15/2026 | $350.74 | $345.65 (-1.45%) | $351.84 | $341.05 | 76.57 K | $1.70 B |
| 07/14/2026 | $346.69 | $345.92 (-0.22%) | $352.00 | $343.83 | 57.95 K | $1.70 B |
| 07/13/2026 | $344.24 | $340.03 (-1.22%) | $363.00 | $333.96 | 75.33 K | $1.67 B |
| 07/10/2026 | $362.36 | $346.39 (-4.41%) | $369.65 | $343.33 | 94.70 K | $1.70 B |
| 07/09/2026 | $340.95 | $344.55 (1.06%) | $352.44 | $340.65 | 76.33 K | $1.69 B |
| 07/08/2026 | $325.58 | $334.33 (2.69%) | $339.84 | $323.13 | 77.30 K | $1.64 B |
| 07/07/2026 | $361.40 | $326.30 (-9.71%) | $361.40 | $316.19 | 133.50 K | $1.60 B |
| 07/06/2026 | $371.06 | $367.78 (-0.88%) | $381.29 | $361.36 | 94.82 K | $1.80 B |
| 07/02/2026 | $392.24 | $368.77 (-5.98%) | $395.56 | $358.55 | 108.24 K | $1.81 B |
| 07/01/2026 | $403.37 | $393.52 (-2.44%) | $414.35 | $391.93 | 106.60 K | $1.93 B |
| 06/30/2026 | $405.56 | $410.56 (1.23%) | $412.13 | $382.44 | 92.51 K | $2.01 B |
| 06/29/2026 | $396.22 | $404.71 (2.14%) | $404.95 | $387.05 | 113.90 K | $1.99 B |
| 06/26/2026 | $397.48 | $395.66 (-0.46%) | $406.60 | $390.00 | 193.00 K | $1.94 B |
| 06/25/2026 | $393.89 | $405.00 (2.82%) | $407.25 | $384.45 | 132.31 K | $1.99 B |
| 06/24/2026 | $383.47 | $384.31 (0.22%) | $392.90 | $380.02 | 72.13 K | $1.89 B |
| 06/23/2026 | $385.02 | $383.47 (-0.4%) | $396.30 | $368.19 | 88.30 K | $1.88 B |
| 06/22/2026 | $389.02 | $401.24 (3.14%) | $402.40 | $388.00 | 85.25 K | $1.97 B |
| 06/18/2026 | $373.55 | $384.27 (2.87%) | $386.10 | $373.55 | 90.54 K | $1.89 B |
| 06/17/2026 | $373.98 | $364.28 (-2.59%) | $384.94 | $362.62 | 103.30 K | $1.79 B |
| 06/16/2026 | $382.75 | $371.06 (-3.05%) | $387.52 | $369.65 | 82.55 K | $1.82 B |
| 06/15/2026 | $388.00 | $380.16 (-2.02%) | $394.93 | $375.83 | 92.20 K | $1.87 B |
| 06/12/2026 | $379.39 | $375.42 (-1.05%) | $388.26 | $374.64 | 98.40 K | $1.84 B |
| 06/11/2026 | $360.11 | $376.47 (4.54%) | $381.88 | $360.11 | 89.30 K | $1.85 B |
| 06/10/2026 | $372.33 | $352.16 (-5.42%) | $378.00 | $350.76 | 115.12 K | $1.73 B |
| 06/09/2026 | $381.19 | $370.03 (-2.93%) | $384.34 | $349.49 | 104.50 K | $1.82 B |
| 06/08/2026 | $372.82 | $373.19 (0.1%) | $375.93 | $365.20 | 73.03 K | $1.83 B |
| 06/05/2026 | $373.97 | $363.02 (-2.93%) | $379.53 | $359.82 | 133.20 K | $1.78 B |
| 06/04/2026 | $368.44 | $376.30 (2.13%) | $380.55 | $360.01 | 116.35 K | $1.85 B |
| 06/03/2026 | $387.35 | $378.15 (-2.38%) | $393.64 | $375.00 | 174.92 K | $1.86 B |
| 06/02/2026 | $379.62 | $387.72 (2.13%) | $397.34 | $379.62 | 60.70 K | $1.90 B |
| 06/01/2026 | $363.45 | $376.25 (3.52%) | $378.81 | $360.61 | 67.14 K | $1.85 B |
| 05/29/2026 | $376.37 | $369.82 (-1.74%) | $379.89 | $361.17 | 78.50 K | $1.81 B |
| 05/28/2026 | $378.16 | $376.98 (-0.31%) | $386.90 | $364.42 | 135.80 K | $1.85 B |
| 05/27/2026 | $381.57 | $380.05 (-0.4%) | $386.00 | $370.00 | 81.04 K | $1.86 B |
| 05/26/2026 | $361.52 | $376.89 (4.25%) | $378.56 | $361.52 | 82.30 K | $1.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
