Plexus Corp. Common Stockのデータ

Plexus Corp. Common Stockの基本情報

名前 Plexus Corp. Common Stock
ティッカー PLXS
国 United States
上場年 nan
セクター Technology

Plexus Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.59 82.19 82.94 82.34 86300.0 82.34
2021-02-12 83.41 81.71 81.91 82.41 78400.0 82.41
2021-02-11 82.5 80.31 80.31 82.49 144200.0 82.49
2021-02-10 81.71 80.03 81.64 80.35 102000.0 80.35
2021-02-09 82.17 80.29 81.95 81.67 91000.0 81.67
2021-02-08 82.53 81.18 81.31 81.59 135100.0 81.59
2021-02-05 82.58 79.73 81.71 81.0 135700.0 81.0
2021-02-04 81.61 80.18 80.18 81.0 112400.0 81.0
2021-02-03 80.94 79.36 80.65 80.31 111300.0 80.31
2021-02-02 81.46 79.07 79.48 80.89 143900.0 80.89
2021-02-01 79.6 77.1 77.85 79.08 135900.0 79.08
2021-01-29 79.47 76.72 77.77 76.92 269400.0 76.92
2021-01-28 78.75 74.44 76.49 78.24 256200.0 78.24
2021-01-27 76.65 72.46 75.18 75.85 267000.0 75.85
2021-01-26 80.96 76.23 80.3 76.66 173100.0 76.66
2021-01-25 81.02 78.15 80.2 79.95 185300.0 79.95
2021-01-22 82.2 78.62 79.5 80.97 245800.0 80.97
2021-01-21 86.51 79.1 85.9 79.56 437000.0 79.56
2021-01-20 84.6 82.93 82.93 84.27 174100.0 84.27
2021-01-19 85.97 81.54 83.01 82.58 280800.0 82.58
2021-01-15 85.71 83.86 84.99 84.94 117700.0 84.94
2021-01-14 86.55 85.14 85.31 85.78 108500.0 85.78
2021-01-13 86.3 84.21 85.7 84.6 99700.0 84.6
2021-01-12 86.48 85.34 85.96 85.92 83000.0 85.92
2021-01-11 85.57 80.37 83.87 85.55 62100.0 85.55
2021-01-08 86.87 84.51 85.9 85.09 124900.0 85.09
2021-01-07 86.02 84.03 84.67 85.76 89700.0 85.76
2021-01-06 85.29 81.5 82.45 84.4 204900.0 84.4
2021-01-05 82.56 78.85 78.85 81.5 147100.0 81.5
2021-01-04 80.59 78.13 78.84 79.12 143600.0 79.12
2020-12-31 78.71 77.6 77.94 78.21 69500.0 78.21
2020-12-30 78.59 77.05 77.08 77.65 76700.0 77.65
2020-12-29 78.89 76.82 78.89 77.24 82400.0 77.24
2020-12-28 79.6 77.97 78.52 78.48 95700.0 78.48
2020-12-24 78.77 77.45 77.89 77.94 45300.0 77.94
2020-12-23 78.16 76.65 77.08 77.73 89800.0 77.73
2020-12-22 77.51 76.64 77.16 76.76 85900.0 76.76
2020-12-21 80.93 76.61 77.9 77.22 134500.0 77.22
2020-12-18 81.84 79.37 80.83 79.74 641900.0 79.74
2020-12-17 80.65 79.61 79.74 80.43 104600.0 80.43
2020-12-16 80.62 78.96 80.0 79.28 164200.0 79.28
2020-12-15 80.01 77.76 78.46 80.01 126800.0 80.01
2020-12-14 78.41 77.33 77.71 77.62 103500.0 77.62
2020-12-11 77.85 76.1 76.28 76.85 127300.0 76.85
2020-12-10 77.08 75.78 76.13 76.99 114800.0 76.99
2020-12-09 79.17 76.49 78.44 76.82 115300.0 76.82
2020-12-08 78.9 77.59 78.41 78.08 148100.0 78.08
2020-12-07 79.14 77.36 78.05 78.94 101200.0 78.94
2020-12-04 78.26 76.21 76.21 78.02 91000.0 78.02
2020-12-03 76.18 75.41 75.72 75.55 92100.0 75.55
2020-12-02 75.86 74.69 75.07 75.65 166600.0 75.65
2020-12-01 75.76 74.53 75.76 75.09 153300.0 75.09
2020-11-30 76.26 74.48 76.25 74.71 178700.0 74.71
2020-11-27 76.94 75.8 76.69 76.8 63700.0 76.8
2020-11-25 77.79 76.5 77.46 76.9 144100.0 76.9
2020-11-24 78.65 77.12 77.97 77.92 272500.0 77.92
2020-11-23 77.24 74.29 74.39 77.16 186600.0 77.16
2020-11-20 75.72 73.68 74.12 74.02 487600.0 74.02
2020-11-19 77.26 74.15 75.19 74.32 157200.0 74.32
2020-11-18 77.6 74.79 77.56 74.82 123700.0 74.82
2020-11-17 77.7 75.73 76.79 77.1 224600.0 77.1
2020-11-16 77.26 75.25 76.34 77.26 180200.0 77.26
2020-11-13 75.43 73.25 73.25 75.04 109000.0 75.04
2020-11-12 75.2 71.91 74.37 72.47 213600.0 72.47
2020-11-11 75.83 74.28 75.83 74.85 101900.0 74.85
2020-11-10 76.29 74.3 74.3 75.63 129800.0 75.63
2020-11-09 77.76 73.52 75.93 73.55 143500.0 73.55
2020-11-06 73.18 72.21 73.14 72.61 81800.0 72.61
2020-11-05 72.84 70.03 70.52 72.68 152400.0 72.68
2020-11-04 71.97 69.75 71.2 70.18 116800.0 70.18
2020-11-03 72.19 70.85 70.85 71.85 142500.0 71.85
2020-11-02 70.87 68.18 70.39 69.79 192400.0 69.79
2020-10-30 69.67 67.66 67.66 69.54 212700.0 69.54
2020-10-29 72.1 67.76 70.92 68.3 178100.0 68.3
2020-10-28 70.16 64.35 68.96 69.04 159300.0 69.04
2020-10-27 71.43 70.41 70.96 70.66 112600.0 70.66
2020-10-26 72.51 70.11 72.5 71.2 92700.0 71.2
2020-10-23 73.45 72.59 72.78 73.07 58000.0 73.07
2020-10-22 73.06 71.86 72.69 72.57 97300.0 72.57
2020-10-21 72.89 71.79 72.03 72.11 83500.0 72.11
2020-10-20 73.09 72.11 72.51 72.15 104700.0 72.15
2020-10-19 72.97 71.8 72.16 71.94 123700.0 71.94
2020-10-16 73.2 71.75 72.12 71.77 87200.0 71.77
2020-10-15 72.46 70.38 70.38 72.24 93800.0 72.24
2020-10-14 71.86 70.53 71.03 71.29 96200.0 71.29
2020-10-13 72.93 71.0 72.74 71.09 150600.0 71.09
2020-10-12 74.06 73.12 73.33 73.13 113300.0 73.13
2020-10-09 73.64 72.79 73.56 73.23 88700.0 73.23
2020-10-08 73.13 72.0 72.42 72.78 132900.0 72.78
2020-10-07 73.03 71.82 72.58 71.85 219500.0 71.85
2020-10-06 73.86 71.81 72.94 71.91 205700.0 71.91
2020-10-05 73.1 71.59 71.81 72.46 124900.0 72.46
2020-10-02 71.42 69.73 69.77 70.95 123900.0 70.95
2020-10-01 71.66 70.45 70.97 71.17 136400.0 71.17
2020-09-30 71.64 70.26 70.82 70.63 233400.0 70.63
2020-09-29 71.93 70.6 71.49 70.69 156500.0 70.69
2020-09-28 71.94 69.89 70.21 71.67 144300.0 71.67
2020-09-25 70.11 68.87 70.11 69.35 105900.0 69.35
2020-09-24 70.64 67.54 68.01 69.93 120800.0 69.93
2020-09-23 71.07 67.82 70.25 68.01 145300.0 68.01
2020-09-22 70.59 68.56 69.58 70.46 160600.0 70.46
2020-09-21 70.06 68.41 69.63 69.32 188900.0 69.32
2020-09-18 72.77 70.59 72.61 71.12 500200.0 71.12
2020-09-17 72.88 70.6 70.69 72.17 159400.0 72.17
2020-09-16 72.67 71.61 71.81 71.85 151500.0 71.85
2020-09-15 72.78 71.52 72.25 71.57 114600.0 71.57
2020-09-14 72.59 71.32 72.11 71.65 135300.0 71.65
2020-09-11 72.66 70.55 71.33 71.17 151400.0 71.17
2020-09-10 73.68 70.83 73.11 71.05 137500.0 71.05
2020-09-09 73.35 72.04 72.04 72.81 163600.0 72.81
2020-09-08 72.78 71.21 72.21 71.24 172900.0 71.24
2020-09-04 74.24 72.18 73.84 73.5 151100.0 73.5
2020-09-03 77.17 72.58 77.08 73.05 272600.0 73.05
2020-09-02 77.74 75.63 75.96 77.47 123900.0 77.47
2020-09-01 76.4 73.66 76.39 75.55 165300.0 75.55
2020-08-31 77.31 76.06 77.06 76.07 137800.0 76.07
2020-08-28 77.25 75.95 76.65 77.22 163300.0 77.22
2020-08-27 77.79 75.95 77.74 76.07 109600.0 76.07
2020-08-26 77.94 76.94 77.38 77.6 101100.0 77.6
2020-08-25 78.36 76.75 78.05 76.98 129500.0 76.98
2020-08-24 78.0 77.04 77.46 77.63 127500.0 77.63
2020-08-21 76.59 75.2 76.43 76.57 125600.0 76.57
2020-08-20 77.82 76.5 77.26 76.58 78600.0 76.58
2020-08-19 78.41 77.1 77.46 78.01 119500.0 78.01
2020-08-18 79.24 77.36 79.24 77.6 101600.0 77.6
2020-08-17 79.66 78.77 79.06 79.26 95200.0 79.26
2020-08-14 79.59 77.82 79.0 78.91 137500.0 78.91
2020-08-13 79.16 77.78 78.78 78.32 108100.0 78.32
2020-08-12 79.32 77.35 77.63 78.77 118800.0 78.77
2020-08-11 80.57 78.63 78.63 79.31 150600.0 79.31
2020-08-10 79.74 77.92 79.03 78.25 179000.0 78.25
2020-08-07 78.69 76.69 78.05 78.52 136500.0 78.52
2020-08-06 78.26 76.73 77.96 78.25 214200.0 78.25
2020-08-05 77.85 76.23 77.09 77.73 154000.0 77.73
2020-08-04 76.79 75.9 76.27 76.53 148700.0 76.53
2020-08-03 76.99 74.08 74.5 76.37 363300.0 76.37
2020-07-31 74.49 72.72 73.33 74.29 230600.0 74.29
2020-07-30 74.37 72.59 72.95 74.02 130400.0 74.02
2020-07-29 74.48 72.37 72.59 74.05 241100.0 74.05
2020-07-28 72.95 71.83 72.55 71.86 164000.0 71.86
2020-07-27 73.3 71.51 72.06 72.87 212000.0 72.87
2020-07-24 75.78 71.57 75.78 71.86 252000.0 71.86
2020-07-23 79.83 72.95 77.01 76.1 814800.0 76.1
2020-07-22 74.54 71.58 73.37 72.82 337400.0 72.82
2020-07-21 75.57 73.56 74.22 74.03 274300.0 74.03
2020-07-20 73.76 72.93 73.57 73.47 257900.0 73.47
2020-07-17 73.35 72.31 72.31 73.14 294900.0 73.14
2020-07-16 73.04 71.93 72.43 72.44 146000.0 72.44
2020-07-15 73.18 71.58 71.74 72.77 166100.0 72.77
2020-07-14 70.26 67.76 68.72 70.25 125100.0 70.25
2020-07-13 69.88 67.87 68.77 68.74 216600.0 68.74
2020-07-10 68.37 67.21 67.68 68.21 90300.0 68.21
2020-07-09 67.65 66.1 67.49 67.38 110000.0 67.38
2020-07-08 67.57 65.45 65.68 67.56 191900.0 67.56
2020-07-07 67.05 65.66 66.69 65.77 118700.0 65.77
2020-07-06 68.09 66.67 66.97 67.41 141500.0 67.41
2020-07-02 66.81 64.8 64.84 65.6 126800.0 65.6
2020-07-01 70.71 62.52 70.7 63.79 545000.0 63.79
2020-06-30 70.92 69.0 69.12 70.56 276700.0 70.56
2020-06-29 69.76 67.02 67.89 69.38 348600.0 69.38
2020-06-26 67.78 66.57 67.39 66.9 642000.0 66.9
2020-06-25 67.73 65.71 66.36 67.7 403800.0 67.7
2020-06-24 67.29 65.72 66.34 67.0 474900.0 67.0
2020-06-23 67.19 65.94 66.12 67.07 218100.0 67.07
2020-06-22 65.33 63.75 64.41 65.22 180700.0 65.22
2020-06-19 66.25 64.38 65.65 64.95 404100.0 64.95
2020-06-18 65.4 64.06 65.07 65.03 133200.0 65.03
2020-06-17 66.32 64.78 66.32 65.47 157400.0 65.47
2020-06-16 66.69 64.33 66.07 66.14 158900.0 66.14
2020-06-15 64.26 59.59 60.27 63.87 199100.0 63.87
2020-06-12 63.61 60.46 63.61 62.17 241600.0 62.17
2020-06-11 63.09 60.6 62.8 60.97 251900.0 60.97
2020-06-10 68.54 65.45 68.54 65.6 201600.0 65.6
2020-06-09 68.87 67.19 68.72 68.25 209000.0 68.25
2020-06-08 70.44 68.89 70.25 69.5 216600.0 69.5
2020-06-05 71.41 68.89 70.0 70.06 205100.0 70.06
2020-06-04 67.93 65.91 66.3 67.49 118700.0 67.49
2020-06-03 67.55 66.0 66.29 66.83 153400.0 66.83
2020-06-02 66.64 64.3 64.66 65.58 167900.0 65.58
2020-06-01 64.82 63.16 63.9 64.15 219800.0 64.15
2020-05-29 67.01 62.82 65.15 64.22 297100.0 64.22
2020-05-28 69.84 65.3 69.27 65.83 179200.0 65.83
2020-05-27 68.97 65.72 66.87 68.53 163400.0 68.53
2020-05-26 67.09 65.52 65.52 65.69 142100.0 65.69
2020-05-22 63.68 62.12 63.68 63.25 96100.0 63.25
2020-05-21 64.07 62.91 64.07 63.23 233900.0 63.23
2020-05-20 64.96 62.96 63.75 64.06 131700.0 64.06
2020-05-19 64.48 62.26 62.59 62.34 123000.0 62.34
2020-05-18 62.93 59.53 59.96 62.84 128400.0 62.84
2020-05-15 58.02 56.16 56.98 57.7 130400.0 57.7
2020-05-14 58.23 54.31 56.72 57.45 238100.0 57.45
2020-05-13 59.94 57.71 59.94 58.06 167000.0 58.06
2020-05-12 62.44 60.24 62.44 60.43 176800.0 60.43
2020-05-11 64.44 62.21 63.06 62.32 188600.0 62.32
2020-05-08 64.19 61.03 61.48 64.11 143800.0 64.11
2020-05-07 61.41 59.94 61.13 60.34 154800.0 60.34
2020-05-06 61.23 59.63 60.76 60.29 143300.0 60.29
2020-05-05 61.74 60.35 60.8 60.53 118700.0 60.53
2020-05-04 61.07 58.84 59.54 60.7 207200.0 60.7
2020-05-01 62.6 59.7 60.82 60.46 208600.0 60.46
2020-04-30 64.32 62.5 64.15 62.69 156900.0 62.69
2020-04-29 66.12 63.62 64.31 65.43 232500.0 65.43
2020-04-28 64.18 61.77 61.77 62.36 274100.0 62.36
2020-04-27 61.41 59.07 59.22 60.56 259900.0 60.56
2020-04-24 59.66 57.97 59.09 59.01 155600.0 59.01
2020-04-23 62.3 57.08 61.44 59.0 499900.0 59.0
2020-04-22 57.77 54.58 55.95 56.47 301600.0 56.47
2020-04-21 55.71 54.02 55.23 55.12 103200.0 55.12
2020-04-20 59.0 56.69 58.0 56.87 72500.0 56.87
2020-04-17 58.57 57.03 57.03 58.22 117700.0 58.22
2020-04-16 55.93 52.81 55.93 55.51 215200.0 55.51
2020-04-15 61.11 55.34 59.27 55.5 146600.0 55.5
2020-04-14 62.57 59.87 60.03 61.15 154100.0 61.15
2020-04-13 62.21 57.79 60.94 58.36 137100.0 58.36
2020-04-09 61.77 58.57 60.28 60.43 137900.0 60.43
2020-04-08 59.58 55.76 57.75 58.66 188200.0 58.66
2020-04-07 58.42 54.64 56.07 56.18 196500.0 56.18
2020-04-06 55.44 52.28 52.3 54.58 206000.0 54.58
2020-04-03 52.09 49.15 51.2 50.34 146000.0 50.34
2020-04-02 52.5 49.55 49.91 51.57 127600.0 51.57
2020-04-01 53.4 49.61 52.42 50.26 143300.0 50.26
2020-03-31 54.67 52.75 54.0 54.56 199000.0 54.56
2020-03-30 54.39 51.25 52.24 53.91 131900.0 53.91
2020-03-27 54.05 51.0 52.92 51.14 90400.0 51.14
2020-03-26 57.52 50.14 50.87 55.45 283100.0 55.45
2020-03-25 51.69 48.45 49.31 50.48 269600.0 50.48
2020-03-24 51.18 46.19 47.2 49.4 278800.0 49.4
2020-03-23 46.7 42.57 43.8 45.78 267400.0 45.78
2020-03-20 49.59 42.35 44.42 43.0 414300.0 43.0
2020-03-19 45.29 35.16 37.41 44.13 244900.0 44.13
2020-03-18 44.18 36.69 44.18 37.28 199900.0 37.28
2020-03-17 52.68 44.69 50.07 47.39 373100.0 47.39
2020-03-16 52.72 48.37 50.0 48.96 253400.0 48.96
2020-03-13 56.61 50.67 55.15 53.82 276400.0 53.82
2020-03-12 58.4 52.54 57.75 52.55 186300.0 52.55
2020-03-11 62.48 59.84 61.51 60.68 287400.0 60.68
2020-03-10 64.27 59.01 63.86 62.35 215300.0 62.35
2020-03-09 64.78 61.88 64.03 62.06 217900.0 62.06
2020-03-06 65.34 62.36 62.41 65.15 205800.0 65.15
2020-03-05 66.26 63.55 65.58 64.68 148100.0 64.68
2020-03-04 67.49 64.89 66.1 67.19 219800.0 67.19
2020-03-03 67.75 64.24 66.36 65.08 159100.0 65.08
2020-03-02 67.98 65.39 66.51 66.72 164900.0 66.72
2020-02-28 66.36 63.36 63.41 66.35 238500.0 66.35
2020-02-27 69.78 66.09 68.53 66.21 161600.0 66.21
2020-02-26 71.74 69.73 69.73 70.08 135000.0 70.08
2020-02-25 70.58 69.19 70.22 69.24 189200.0 69.24
2020-02-24 71.13 68.93 69.78 69.72 82500.0 69.72
2020-02-21 74.07 72.19 74.07 72.5 88500.0 72.5
2020-02-20 75.05 73.28 73.44 74.44 119100.0 74.44
2020-02-19 74.2 72.61 72.66 73.7 169900.0 73.7
2020-02-18 73.62 72.1 72.99 72.39 143300.0 72.39