|
Closing price on 1/23/2026
|
|
| Open |
5.64 |
| High |
5.64 |
| Low |
5.60 |
| Volume |
26,200 |
| Split-adjusted Price |
5.62 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
5.64
|
5.64
|
5.60
|
5.62
|
5.61
|
5.62
|
26,200
|
|
|
1/22/2026
|
+0.01 / +0.18%
|
5.69
|
5.69
|
5.60
|
5.62
|
5.62
|
5.62
|
48,900
|
|
|
1/21/2026
|
-0.07 / -1.23%
|
5.50
|
5.68
|
5.50
|
5.61
|
5.60
|
5.61
|
78,200
|
|
|
1/20/2026
|
+0.06 / +1.07%
|
5.62
|
5.70
|
5.40
|
5.68
|
5.44
|
5.68
|
49,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
5.61
|
5.63
|
5.58
|
5.62
|
5.61
|
5.62
|
58,300
|
|
|
1/16/2026
|
-0.02 / -0.35%
|
5.57
|
5.65
|
5.53
|
5.62
|
5.57
|
5.62
|
41,200
|
|
|
1/15/2026
|
+0.04 / +0.71%
|
5.75
|
5.75
|
5.52
|
5.64
|
5.58
|
5.64
|
66,700
|
|
|
1/14/2026
|
-0.08 / -1.41%
|
5.52
|
5.72
|
5.40
|
5.60
|
5.55
|
5.60
|
236,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.59
|
5.68
|
5.64
|
5.68
|
106,300
|
|
|
1/12/2026
|
+0.08 / +1.43%
|
5.75
|
5.97
|
5.50
|
5.68
|
5.60
|
5.68
|
73,700
|
|
|
1/9/2026
|
-0.28 / -4.76%
|
5.92
|
5.96
|
5.55
|
5.60
|
5.64
|
5.60
|
258,700
|
|
|
1/8/2026
|
-0.16 / -2.65%
|
6.13
|
6.13
|
5.81
|
5.88
|
5.90
|
5.88
|
237,300
|
|
|
1/7/2026
|
+0.04 / +0.67%
|
6.21
|
6.21
|
5.96
|
6.04
|
6.03
|
6.04
|
80,400
|
|
|
1/6/2026
|
-0.08 / -1.32%
|
6.10
|
6.15
|
5.98
|
6.00
|
6.04
|
6.00
|
167,100
|
|
|
1/5/2026
|
+0.03 / +0.50%
|
6.05
|
6.28
|
6.01
|
6.08
|
6.08
|
6.08
|
178,000
|
|
|
12/31/2025
|
-0.13 / -2.10%
|
6.18
|
6.18
|
6.05
|
6.05
|
6.09
|
6.05
|
161,400
|
|
|
12/30/2025
|
+0.01 / +0.16%
|
6.24
|
6.24
|
6.05
|
6.18
|
6.13
|
6.18
|
207,500
|
|
|
12/29/2025
|
+0.17 / +2.83%
|
6.33
|
6.33
|
6.08
|
6.17
|
6.13
|
6.17
|
82,000
|
|
|
12/26/2025
|
-0.13 / -2.12%
|
6.12
|
6.15
|
6.00
|
6.00
|
6.05
|
6.00
|
318,400
|
|
|
12/25/2025
|
+0.03 / +0.49%
|
6.10
|
6.18
|
6.10
|
6.13
|
6.12
|
6.13
|
146,800
|
|
|
12/24/2025
|
-0.05 / -0.81%
|
6.12
|
6.27
|
6.05
|
6.10
|
6.12
|
6.10
|
131,400
|
|
|
12/23/2025
|
-0.01 / -0.16%
|
6.16
|
6.39
|
6.11
|
6.15
|
6.16
|
6.15
|
124,600
|
|
|
12/22/2025
|
-0.08 / -1.28%
|
6.24
|
6.28
|
6.16
|
6.16
|
6.22
|
6.16
|
171,200
|
|
|
12/19/2025
|
-0.28 / -4.29%
|
6.58
|
6.58
|
6.23
|
6.24
|
6.31
|
6.24
|
171,300
|
|
|
12/18/2025
|
+0.10 / +1.56%
|
6.42
|
6.73
|
6.42
|
6.52
|
6.60
|
6.52
|
219,500
|
|
|
12/17/2025
|
+0.07 / +1.10%
|
6.35
|
6.46
|
6.20
|
6.42
|
6.33
|
6.42
|
88,200
|
|
|
12/16/2025
|
+0.05 / +0.79%
|
6.30
|
6.35
|
6.05
|
6.35
|
6.19
|
6.35
|
123,600
|
|
|
12/15/2025
|
-0.17 / -2.63%
|
6.35
|
6.78
|
6.06
|
6.30
|
6.32
|
6.30
|
408,600
|
|
|
12/12/2025
|
-0.23 / -3.43%
|
6.70
|
6.80
|
6.47
|
6.47
|
6.60
|
6.47
|
232,800
|
|
|
12/11/2025
|
-0.12 / -1.76%
|
6.91
|
6.99
|
6.66
|
6.70
|
6.75
|
6.70
|
211,400
|
|
|