Plantronics Inc. Common Stockのデータ

Plantronics Inc. Common Stockの基本情報

名前 Plantronics Inc. Common Stock
ティッカー PLT
United States
上場年 1994.0
セクター Public Utilities

Plantronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.82 41.55 41.66 42.69 497100.0 42.69
2021-02-12 44.39 41.96 42.17 43.08 359400.0 43.08
2021-02-11 45.78 41.73 45.19 43.36 621500.0 43.36
2021-02-10 46.15 44.42 44.61 44.72 753900.0 44.72
2021-02-09 44.5 41.46 42.39 44.28 677000.0 44.28
2021-02-08 43.51 40.72 42.18 42.45 907000.0 42.45
2021-02-05 50.89 38.72 41.13 41.85 3013600.0 41.85
2021-02-04 36.2 34.44 35.22 35.15 653000.0 35.15
2021-02-03 35.81 33.71 34.0 35.36 554500.0 35.36
2021-02-02 34.0 32.2 33.97 33.59 313000.0 33.59
2021-02-01 33.56 31.4 32.08 33.3 477800.0 33.3
2021-01-29 33.39 31.22 32.24 31.72 492600.0 31.72
2021-01-28 33.1 31.5 32.02 32.75 546900.0 32.75
2021-01-27 33.2 29.77 30.58 32.47 573600.0 32.47
2021-01-26 33.82 31.48 33.8 31.55 363200.0 31.55
2021-01-25 34.17 31.18 33.62 33.31 774900.0 33.31
2021-01-22 33.39 31.78 32.0 33.28 306100.0 33.28
2021-01-21 32.92 31.91 32.08 32.56 335000.0 32.56
2021-01-20 33.81 31.35 32.9 32.38 658900.0 32.38
2021-01-19 34.64 32.4 33.49 33.34 441900.0 33.34
2021-01-15 33.24 31.5 31.83 32.79 542700.0 32.79
2021-01-14 33.08 30.92 31.01 32.52 468400.0 32.52
2021-01-13 30.75 29.79 30.63 30.63 339400.0 30.63
2021-01-12 30.65 29.29 29.38 30.45 459900.0 30.45
2021-01-11 30.82 28.67 30.47 29.34 443200.0 29.34
2021-01-08 32.83 30.74 32.04 31.12 817300.0 31.12
2021-01-07 31.99 30.46 30.51 31.79 540300.0 31.79
2021-01-06 30.12 28.45 28.45 30.08 660300.0 30.08
2021-01-05 28.23 26.29 26.29 28.02 548900.0 28.02
2021-01-04 27.49 25.98 27.32 26.29 630400.0 26.29
2020-12-31 27.11 26.24 26.75 27.03 416800.0 27.03
2020-12-30 27.14 25.66 25.68 26.66 516900.0 26.66
2020-12-29 25.99 24.86 25.76 25.48 707500.0 25.48
2020-12-28 26.44 25.42 26.04 25.5 342600.0 25.5
2020-12-24 26.25 25.11 25.84 25.58 192100.0 25.58
2020-12-23 26.47 25.35 25.65 25.51 449000.0 25.51
2020-12-22 25.97 24.92 24.98 25.34 469000.0 25.34
2020-12-21 25.69 24.01 24.5 24.84 510700.0 24.84
2020-12-18 25.37 24.16 24.85 25.13 1683000.0 25.13
2020-12-17 24.91 22.89 24.14 24.8 1064700.0 24.8
2020-12-16 24.53 22.9 24.53 24.16 918400.0 24.16
2020-12-15 26.05 24.27 25.6 24.69 842800.0 24.69
2020-12-14 26.51 25.32 26.07 25.39 465200.0 25.39
2020-12-11 26.3 25.11 25.98 25.65 545100.0 25.65
2020-12-10 26.95 24.86 25.57 26.37 698100.0 26.37
2020-12-09 28.2 25.72 27.77 26.03 970700.0 26.03
2020-12-08 28.36 27.0 27.9 27.43 543100.0 27.43
2020-12-07 28.61 27.32 27.7 28.0 488900.0 28.0
2020-12-04 27.37 26.33 26.92 27.34 700100.0 27.34
2020-12-03 27.85 26.59 27.22 26.71 595500.0 26.71
2020-12-02 27.3 26.19 26.31 26.96 630700.0 26.96
2020-12-01 28.3 25.87 28.12 26.58 939800.0 26.58
2020-11-30 30.53 27.09 28.83 27.32 1326800.0 27.32
2020-11-27 29.08 27.55 28.66 28.26 351600.0 28.26
2020-11-25 28.55 26.32 26.39 28.18 754100.0 28.18
2020-11-24 26.64 24.02 25.01 26.36 699000.0 26.36
2020-11-23 25.74 24.32 24.97 25.5 609200.0 25.5
2020-11-20 25.3 23.61 23.61 24.62 756900.0 24.62
2020-11-19 23.59 22.6 22.83 23.59 401100.0 23.59
2020-11-18 24.07 22.59 22.98 22.94 509100.0 22.94
2020-11-17 23.38 21.62 22.21 22.79 741300.0 22.79
2020-11-16 22.15 20.57 21.84 21.86 599200.0 21.86
2020-11-13 22.12 20.66 20.66 21.62 831400.0 21.62
2020-11-12 20.67 19.94 20.1 20.29 569300.0 20.29
2020-11-11 21.18 20.24 20.73 20.35 606700.0 20.35
2020-11-10 21.27 19.81 21.12 20.31 1081000.0 20.31
2020-11-09 25.95 20.51 25.65 20.81 1778500.0 20.81
2020-11-06 25.26 24.26 25.26 24.61 608000.0 24.61
2020-11-05 25.64 23.31 23.66 25.24 1217700.0 25.24
2020-11-04 23.49 22.09 22.76 23.31 655800.0 23.31
2020-11-03 22.99 21.63 21.69 22.82 1322700.0 22.82
2020-11-02 22.32 20.31 20.49 21.87 1361300.0 21.87
2020-10-30 23.65 19.08 22.25 19.52 4316900.0 19.52
2020-10-29 19.1 16.73 16.8 18.99 1082400.0 18.99
2020-10-28 18.0 16.5 17.73 16.81 978100.0 16.81
2020-10-27 18.56 17.6 18.0 18.18 392900.0 18.18
2020-10-26 18.16 17.66 17.9 18.11 496100.0 18.11
2020-10-23 18.38 17.49 17.92 18.13 368200.0 18.13
2020-10-22 18.7 17.74 18.58 17.81 584100.0 17.81
2020-10-21 18.99 17.9 18.91 18.42 557300.0 18.42
2020-10-20 19.95 17.84 17.88 19.08 1614400.0 19.08
2020-10-19 18.14 17.01 17.15 17.44 639500.0 17.44
2020-10-16 17.02 16.62 16.86 16.95 670200.0 16.95
2020-10-15 17.08 16.55 16.74 16.88 708800.0 16.88
2020-10-14 17.19 16.68 17.08 17.04 441800.0 17.04
2020-10-13 17.28 16.23 16.96 17.16 876800.0 17.16
2020-10-12 17.7 15.15 15.3 17.26 1945000.0 17.26
2020-10-09 14.72 13.8 13.84 14.56 1024800.0 14.56
2020-10-08 13.7 13.19 13.5 13.61 380100.0 13.61
2020-10-07 13.31 12.86 12.93 13.22 476500.0 13.22
2020-10-06 13.67 12.71 13.23 12.92 712400.0 12.92
2020-10-05 13.12 12.5 12.65 13.08 915700.0 13.08
2020-10-02 12.65 11.74 11.8 12.48 459500.0 12.48
2020-10-01 12.18 11.77 12.02 12.12 609900.0 12.12
2020-09-30 12.68 11.78 12.5 11.84 803200.0 11.84
2020-09-29 12.66 12.15 12.37 12.46 575400.0 12.46
2020-09-28 12.39 11.75 11.81 12.27 594700.0 12.27
2020-09-25 11.64 11.26 11.42 11.55 429600.0 11.55
2020-09-24 11.9 11.05 11.2 11.59 960900.0 11.59
2020-09-23 12.44 10.95 12.29 11.18 1269000.0 11.18
2020-09-22 13.19 12.13 13.11 12.31 606200.0 12.31
2020-09-21 13.55 11.85 12.08 13.02 1868600.0 13.02
2020-09-18 12.64 12.27 12.6 12.55 1438600.0 12.55
2020-09-17 12.59 11.94 12.05 12.39 413900.0 12.39
2020-09-16 12.44 11.92 12.07 12.35 489200.0 12.35
2020-09-15 12.75 12.0 12.47 12.04 1015100.0 12.04
2020-09-14 12.31 11.49 12.17 11.72 622300.0 11.72
2020-09-11 12.38 11.85 12.19 12.02 832300.0 12.02
2020-09-10 12.26 11.86 11.98 12.12 1136500.0 12.12
2020-09-09 11.99 11.41 11.55 11.95 1448300.0 11.95
2020-09-08 11.84 11.34 11.43 11.52 747000.0 11.52
2020-09-04 12.12 11.1 12.12 11.64 1324500.0 11.64
2020-09-03 12.8 11.79 12.3 11.9 1753100.0 11.9
2020-09-02 12.3 11.51 12.04 12.28 1080900.0 12.28
2020-09-01 12.32 11.83 12.18 12.0 1706700.0 12.0
2020-08-31 13.32 12.17 12.86 12.36 1296700.0 12.36
2020-08-28 13.63 12.08 13.32 12.74 5121100.0 12.74
2020-08-27 15.34 14.63 15.14 14.69 412100.0 14.69
2020-08-26 15.9 15.0 15.77 15.03 537300.0 15.03
2020-08-25 16.32 15.66 16.2 15.73 449700.0 15.73
2020-08-24 16.65 15.95 16.4 16.13 547200.0 16.13
2020-08-21 16.68 16.15 16.55 16.27 367100.0 16.27
2020-08-20 17.32 16.58 17.18 16.79 304300.0 16.79
2020-08-19 17.95 16.85 17.0 17.44 566900.0 17.44
2020-08-18 17.94 16.65 17.94 16.84 807400.0 16.84
2020-08-17 19.0 17.76 18.44 17.89 1465700.0 17.89
2020-08-14 19.94 19.33 19.69 19.76 450100.0 19.76
2020-08-13 19.74 18.7 18.73 19.72 594200.0 19.72
2020-08-12 19.28 18.45 19.2 18.75 344200.0 18.75
2020-08-11 20.2 18.85 19.49 18.95 531300.0 18.95
2020-08-10 19.59 18.81 18.9 19.2 538100.0 19.2
2020-08-07 19.27 18.66 18.7 18.83 490500.0 18.83
2020-08-06 19.58 18.51 19.49 18.93 903200.0 18.93
2020-08-05 19.74 19.23 19.41 19.47 679300.0 19.47
2020-08-04 20.17 19.01 19.96 19.06 1292800.0 19.06
2020-08-03 20.16 19.52 20.0 19.81 632200.0 19.81
2020-07-31 20.57 19.31 20.34 19.99 1035100.0 19.99
2020-07-30 21.72 19.87 21.62 20.64 1070500.0 20.64
2020-07-29 22.24 18.15 18.99 21.89 2173200.0 21.89
2020-07-28 20.13 18.34 19.49 18.61 1257200.0 18.61
2020-07-27 19.95 19.1 19.44 19.56 758400.0 19.56
2020-07-24 19.5 18.84 19.26 19.16 752300.0 19.16
2020-07-23 19.7 18.8 19.49 19.43 964400.0 19.43
2020-07-22 19.55 18.65 18.75 19.43 1063900.0 19.43
2020-07-21 19.11 17.34 17.54 18.8 1919200.0 18.8
2020-07-20 17.44 16.85 17.06 17.33 1065400.0 17.33
2020-07-17 17.59 16.83 17.2 17.14 1317100.0 17.14
2020-07-16 17.18 16.09 16.54 17.15 794500.0 17.15
2020-07-15 16.79 15.88 16.0 16.56 2175300.0 16.56
2020-07-14 15.73 15.0 15.47 15.47 1422300.0 15.47
2020-07-13 16.0 15.0 15.01 15.51 1883500.0 15.51
2020-07-10 15.6 14.65 15.46 14.76 2190100.0 14.76
2020-07-09 16.01 15.14 15.76 15.38 1005300.0 15.38
2020-07-08 16.05 14.4 14.49 16.02 1601400.0 16.02
2020-07-07 14.98 14.51 14.76 14.6 658500.0 14.6
2020-07-06 15.36 14.89 15.05 14.96 373600.0 14.96
2020-07-02 15.32 14.68 14.96 14.7 476100.0 14.7
2020-07-01 15.03 14.43 14.58 14.6 749200.0 14.6
2020-06-30 14.87 14.01 14.58 14.68 854800.0 14.68
2020-06-29 14.78 13.5 13.73 14.75 704200.0 14.75
2020-06-26 14.01 13.33 13.81 13.59 2035800.0 13.59
2020-06-25 14.47 13.57 13.57 14.0 638400.0 14.0
2020-06-24 14.31 13.38 14.14 13.82 829400.0 13.82
2020-06-23 14.5 13.82 13.93 14.35 670300.0 14.35
2020-06-22 13.75 13.24 13.75 13.67 554300.0 13.67
2020-06-19 14.17 13.46 13.74 13.84 930400.0 13.84
2020-06-18 14.08 13.3 13.76 13.55 1381500.0 13.55
2020-06-17 15.0 13.97 15.0 14.06 1064400.0 14.06
2020-06-16 15.11 14.39 14.87 14.98 804600.0 14.98
2020-06-15 14.49 12.5 12.79 14.14 785000.0 14.14
2020-06-12 14.28 13.02 14.18 13.25 810500.0 13.25
2020-06-11 14.29 13.12 13.64 13.26 938200.0 13.26
2020-06-10 16.01 14.07 15.76 14.15 1015400.0 14.15
2020-06-09 17.31 15.5 17.31 15.64 878500.0 15.64
2020-06-08 17.95 16.37 16.37 17.42 1554700.0 17.42
2020-06-05 15.88 13.85 14.02 15.81 1750000.0 15.81
2020-06-04 14.16 13.54 13.93 13.66 667800.0 13.66
2020-06-03 14.5 13.76 14.09 14.01 900800.0 14.01
2020-06-02 13.87 12.97 13.13 13.82 1324700.0 13.82
2020-06-01 13.39 12.57 13.02 12.75 1169000.0 12.75
2020-05-29 13.34 12.41 12.83 13.03 1196100.0 13.03
2020-05-28 13.69 12.4 13.26 12.53 2574400.0 12.53
2020-05-27 14.88 13.63 14.26 14.61 1331500.0 14.61
2020-05-26 15.19 13.95 14.65 14.0 1032600.0 14.0
2020-05-22 14.17 13.4 13.73 14.14 644900.0 14.14
2020-05-21 13.94 13.2 13.35 13.58 630100.0 13.58
2020-05-20 14.21 13.31 13.5 13.5 897600.0 13.5
2020-05-19 13.64 12.56 13.05 13.09 694600.0 13.09
2020-05-18 13.24 12.01 12.16 13.19 1423100.0 13.19
2020-05-15 12.62 11.35 12.52 11.4 1135900.0 11.4
2020-05-14 13.41 11.66 12.35 12.5 1425300.0 12.5
2020-05-13 14.18 12.0 14.03 12.48 1197100.0 12.48
2020-05-12 14.47 13.52 13.96 14.0 832100.0 14.0
2020-05-11 14.27 13.68 14.22 13.82 902700.0 13.82
2020-05-08 14.5 12.72 13.03 14.46 1019600.0 14.46
2020-05-07 13.25 12.55 13.22 12.79 745800.0 12.79
2020-05-06 13.48 12.83 13.2 13.01 631100.0 13.01
2020-05-05 13.93 12.96 13.41 13.09 534700.0 13.09
2020-05-04 14.12 12.68 14.12 13.13 777500.0 13.13
2020-05-01 14.11 13.03 13.62 14.11 942100.0 14.11
2020-04-30 14.69 13.57 14.44 14.12 1060000.0 14.12
2020-04-29 14.84 13.46 13.72 14.59 1025500.0 14.59
2020-04-28 13.62 12.68 13.31 13.18 764500.0 13.18
2020-04-27 13.07 12.42 12.88 12.98 875100.0 12.98
2020-04-24 12.65 11.69 11.96 12.5 598500.0 12.5
2020-04-23 12.05 11.22 11.24 11.75 772000.0 11.75
2020-04-22 11.63 11.03 11.42 11.24 849000.0 11.24
2020-04-21 11.7 10.93 11.22 10.96 1018600.0 10.96
2020-04-20 12.05 11.2 11.43 11.46 990200.0 11.46
2020-04-17 11.94 11.0 11.23 11.81 1434800.0 11.81
2020-04-16 13.6 10.6 13.42 10.67 2854700.0 10.67
2020-04-15 14.1 12.2 13.44 13.89 3151500.0 13.89
2020-04-14 13.0 11.77 12.92 12.31 698300.0 12.31
2020-04-13 12.87 11.01 12.31 12.37 1049300.0 12.37
2020-04-09 12.78 11.65 12.45 12.28 1236800.0 12.28
2020-04-08 12.33 10.01 10.04 12.0 1590500.0 12.0
2020-04-07 10.76 9.34 10.1 9.82 962000.0 9.82
2020-04-06 9.91 8.85 9.12 9.86 1022800.0 9.86
2020-04-03 8.88 7.36 7.58 8.67 1072800.0 8.67
2020-04-02 8.9 7.43 8.32 7.44 1126700.0 7.44
2020-04-01 10.01 8.0 10.01 8.01 1590400.0 8.01
2020-03-31 11.34 10.02 10.98 10.06 1859000.0 10.06
2020-03-30 11.72 10.57 10.57 11.13 2252300.0 11.13
2020-03-27 11.08 9.86 10.11 10.54 984900.0 10.54
2020-03-26 12.2 9.79 11.81 10.22 1242100.0 10.22
2020-03-25 12.27 10.0 10.08 11.75 1857200.0 11.75
2020-03-24 10.15 9.0 9.32 9.9 1144900.0 9.9
2020-03-23 9.26 7.51 8.56 8.64 1407100.0 8.64
2020-03-20 9.29 7.23 7.65 8.42 2424200.0 8.42
2020-03-19 7.88 5.37 5.52 7.5 1599800.0 7.5
2020-03-18 6.95 4.6 6.42 5.6 1659700.0 5.6
2020-03-17 7.14 5.05 6.29 6.88 1581800.0 6.88
2020-03-16 6.95 5.61 6.66 6.22 2271600.0 6.22
2020-03-13 9.61 6.61 9.61 7.62 2152800.0 7.62
2020-03-12 9.53 8.86 9.42 9.01 1520200.0 9.01
2020-03-11 10.22 9.17 9.21 10.0 1203600.0 10.0
2020-03-10 9.91 8.62 9.4 9.59 1341100.0 9.59
2020-03-09 10.47 9.13 10.21 9.14 1141700.0 9.14
2020-03-06 11.88 10.97 11.49 10.99 1548600.0 10.99
2020-03-05 12.9 11.89 12.79 12.06 1090000.0 12.06
2020-03-04 13.38 12.66 13.36 12.92 1267100.0 12.92
2020-03-03 14.28 12.88 14.16 13.2 1362200.0 13.2
2020-03-02 14.22 13.45 13.78 14.06 1204300.0 14.06
2020-02-28 14.2 13.36 13.38 13.73 1023800.0 13.73
2020-02-27 14.48 13.06 13.65 13.88 1196200.0 13.88
2020-02-26 14.7 13.78 14.24 13.79 1377200.0 13.79
2020-02-25 14.3 13.34 14.29 13.59 1365700.0 13.59
2020-02-24 14.58 13.68 14.17 14.3 1413600.0 14.3
2020-02-21 14.82 13.96 14.37 14.68 1436400.0 14.68
2020-02-20 14.48 13.6 13.79 14.39 1027100.0 14.39
2020-02-19 14.17 13.33 14.06 13.82 1729000.0 13.82
2020-02-18 14.92 14.17 14.69 14.18 1604100.0 14.03