|
Closing price on 10/30/2023
|
|
Open |
33.00 |
High |
33.30 |
Low |
32.85 |
Volume |
267,100 |
Split-adjusted Price |
31.61 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2023
|
-0.15 / -0.45%
|
33.00
|
33.30
|
32.85
|
32.85
|
33.04
|
31.61
|
267,100
|
|
10/27/2023
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.20
|
33.00
|
32.94
|
31.76
|
636,400
|
|
10/26/2023
|
-2.45 / -6.93%
|
34.80
|
35.10
|
32.90
|
32.90
|
33.26
|
31.66
|
1,802,700
|
|
10/25/2023
|
-0.15 / -0.42%
|
35.45
|
35.65
|
35.25
|
35.35
|
35.46
|
34.02
|
373,900
|
|
10/24/2023
|
+0.15 / +0.42%
|
35.35
|
35.65
|
35.10
|
35.50
|
35.45
|
34.16
|
303,400
|
|
10/23/2023
|
-0.05 / -0.14%
|
35.80
|
35.85
|
35.00
|
35.35
|
35.33
|
34.02
|
377,000
|
|
10/20/2023
|
+0.40 / +1.14%
|
35.15
|
35.45
|
34.40
|
35.40
|
34.90
|
34.07
|
610,400
|
|
10/19/2023
|
0.00 / 0.00%
|
35.05
|
35.65
|
34.90
|
35.00
|
35.18
|
33.68
|
593,100
|
|
10/18/2023
|
-1.00 / -2.78%
|
36.15
|
36.15
|
34.45
|
35.00
|
35.40
|
33.68
|
1,299,500
|
|
10/17/2023
|
-0.80 / -2.17%
|
36.80
|
36.85
|
36.00
|
36.00
|
36.47
|
34.64
|
1,005,800
|
|
10/16/2023
|
+0.10 / +0.27%
|
37.50
|
37.80
|
36.80
|
36.80
|
37.30
|
35.41
|
1,011,900
|
|
10/13/2023
|
0.00 / 0.00%
|
36.70
|
36.85
|
36.50
|
36.70
|
36.62
|
35.32
|
1,299,600
|
|
10/12/2023
|
-0.20 / -0.54%
|
37.00
|
37.50
|
36.55
|
36.70
|
36.96
|
35.32
|
1,061,800
|
|
10/11/2023
|
+0.90 / +2.50%
|
36.25
|
37.00
|
36.10
|
36.90
|
36.71
|
35.51
|
1,352,900
|
|
10/10/2023
|
+0.30 / +0.84%
|
36.00
|
36.25
|
35.95
|
36.00
|
36.09
|
34.64
|
1,524,500
|
|
10/9/2023
|
+0.70 / +2.00%
|
35.80
|
35.90
|
35.45
|
35.70
|
35.71
|
34.36
|
1,552,600
|
|
10/6/2023
|
+0.60 / +1.74%
|
34.90
|
35.50
|
34.35
|
35.00
|
34.70
|
33.68
|
2,194,100
|
|
10/5/2023
|
-1.85 / -5.10%
|
36.30
|
36.30
|
34.40
|
34.40
|
35.15
|
33.11
|
1,530,500
|
|
10/4/2023
|
+0.25 / +0.69%
|
35.15
|
36.40
|
35.15
|
36.25
|
36.03
|
34.89
|
784,600
|
|
10/3/2023
|
-1.50 / -4.00%
|
37.10
|
37.20
|
36.00
|
36.00
|
36.49
|
34.64
|
1,026,000
|
|
10/2/2023
|
0.00 / 0.00%
|
37.50
|
37.90
|
37.25
|
37.50
|
37.53
|
36.09
|
567,900
|
|
9/29/2023
|
-0.25 / -0.66%
|
37.75
|
37.75
|
37.15
|
37.50
|
37.41
|
36.09
|
435,400
|
|
9/28/2023
|
+1.20 / +3.28%
|
37.05
|
37.75
|
36.80
|
37.75
|
37.18
|
36.33
|
2,176,200
|
|
9/27/2023
|
-0.55 / -1.48%
|
37.00
|
37.30
|
36.00
|
36.55
|
36.56
|
35.17
|
1,698,300
|
|
9/26/2023
|
-0.40 / -1.07%
|
37.50
|
37.95
|
37.10
|
37.10
|
37.36
|
35.70
|
1,064,900
|
|
9/25/2023
|
-1.65 / -4.21%
|
39.15
|
39.20
|
37.50
|
37.50
|
38.18
|
36.09
|
1,155,700
|
|
9/22/2023
|
-0.65 / -1.63%
|
39.10
|
39.50
|
38.00
|
39.15
|
38.85
|
37.68
|
1,065,100
|
|
9/21/2023
|
+0.10 / +0.25%
|
40.00
|
40.20
|
39.60
|
39.80
|
39.89
|
38.30
|
972,500
|
|
9/20/2023
|
+0.50 / +1.25%
|
40.00
|
40.60
|
39.80
|
40.40
|
40.23
|
38.21
|
1,259,800
|
|
9/19/2023
|
+0.30 / +0.76%
|
39.80
|
40.00
|
39.30
|
39.90
|
39.62
|
37.73
|
652,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|