|
Closing price on 12/26/2023
|
|
Open |
34.60 |
High |
34.80 |
Low |
34.45 |
Volume |
782,300 |
Split-adjusted Price |
33.15 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2023
|
-0.20 / -0.58%
|
34.60
|
34.80
|
34.45
|
34.45
|
34.54
|
33.15
|
782,300
|
|
12/25/2023
|
+0.85 / +2.51%
|
33.85
|
34.70
|
33.85
|
34.65
|
34.43
|
33.35
|
674,200
|
|
12/22/2023
|
-0.20 / -0.59%
|
34.10
|
34.30
|
33.75
|
33.80
|
33.90
|
32.53
|
635,400
|
|
12/21/2023
|
-0.40 / -1.16%
|
34.00
|
34.15
|
34.00
|
34.00
|
34.04
|
32.72
|
358,300
|
|
12/20/2023
|
+0.45 / +1.33%
|
34.00
|
34.50
|
33.95
|
34.40
|
34.19
|
33.11
|
266,900
|
|
12/19/2023
|
+0.05 / +0.15%
|
34.00
|
34.10
|
33.55
|
33.95
|
33.80
|
32.67
|
304,900
|
|
12/18/2023
|
-0.40 / -1.17%
|
34.30
|
34.50
|
33.90
|
33.90
|
34.07
|
32.62
|
351,900
|
|
12/15/2023
|
-0.05 / -0.15%
|
34.50
|
34.75
|
34.30
|
34.30
|
34.48
|
33.01
|
447,800
|
|
12/14/2023
|
-0.35 / -1.01%
|
35.00
|
35.00
|
34.10
|
34.35
|
34.67
|
33.06
|
441,400
|
|
12/13/2023
|
-0.75 / -2.12%
|
35.40
|
35.50
|
34.70
|
34.70
|
35.06
|
33.39
|
939,000
|
|
12/12/2023
|
-0.20 / -0.56%
|
35.65
|
35.70
|
35.10
|
35.45
|
35.33
|
34.12
|
547,300
|
|
12/11/2023
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.20
|
35.65
|
35.51
|
34.31
|
371,900
|
|
12/8/2023
|
+0.50 / +1.42%
|
35.15
|
35.65
|
35.10
|
35.65
|
35.51
|
34.31
|
629,600
|
|
12/7/2023
|
-0.75 / -2.09%
|
35.80
|
35.80
|
34.80
|
35.15
|
35.24
|
33.83
|
955,700
|
|
12/6/2023
|
+0.35 / +0.98%
|
35.35
|
35.95
|
35.35
|
35.90
|
35.80
|
34.55
|
720,700
|
|
12/5/2023
|
+0.05 / +0.14%
|
35.25
|
36.25
|
35.25
|
35.55
|
35.74
|
34.21
|
884,600
|
|
12/4/2023
|
+0.30 / +0.85%
|
35.70
|
35.80
|
35.20
|
35.50
|
35.57
|
34.16
|
934,700
|
|
12/1/2023
|
+0.10 / +0.28%
|
35.10
|
35.80
|
34.80
|
35.20
|
35.22
|
33.88
|
923,200
|
|
11/30/2023
|
-0.70 / -1.96%
|
35.60
|
36.00
|
35.10
|
35.10
|
35.57
|
33.78
|
817,300
|
|
11/29/2023
|
+2.10 / +6.23%
|
33.85
|
35.80
|
33.85
|
35.80
|
34.94
|
34.45
|
3,135,500
|
|
11/28/2023
|
+0.10 / +0.30%
|
33.40
|
33.70
|
33.05
|
33.70
|
33.35
|
32.43
|
663,700
|
|
11/27/2023
|
+0.20 / +0.60%
|
33.40
|
34.05
|
33.40
|
33.60
|
33.78
|
32.34
|
630,200
|
|
11/24/2023
|
-0.30 / -0.89%
|
33.40
|
33.60
|
33.00
|
33.40
|
33.23
|
32.14
|
778,400
|
|
11/23/2023
|
-0.35 / -1.03%
|
34.10
|
34.20
|
33.70
|
33.70
|
33.98
|
32.43
|
874,000
|
|
11/22/2023
|
+0.25 / +0.74%
|
33.85
|
34.30
|
33.80
|
34.05
|
34.01
|
32.77
|
838,700
|
|
11/21/2023
|
+0.30 / +0.90%
|
33.80
|
33.95
|
33.50
|
33.80
|
33.64
|
32.53
|
910,900
|
|
11/20/2023
|
0.00 / 0.00%
|
33.20
|
33.85
|
33.20
|
33.50
|
33.49
|
32.24
|
958,300
|
|
11/17/2023
|
-0.95 / -2.76%
|
34.50
|
34.55
|
33.50
|
33.50
|
33.95
|
32.24
|
897,400
|
|
11/16/2023
|
+0.45 / +1.32%
|
34.20
|
34.65
|
34.00
|
34.45
|
34.44
|
33.15
|
790,400
|
|
11/15/2023
|
+0.50 / +1.49%
|
33.95
|
34.35
|
33.80
|
34.00
|
34.10
|
32.72
|
1,185,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|