Closing price on 2/24/2023
|
|
Open |
38.25 |
High |
38.50 |
Low |
37.55 |
Volume |
386,600 |
Split-adjusted Price |
35.65 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
-0.65 / -1.69%
|
38.25
|
38.50
|
37.55
|
37.70
|
38.03
|
35.65
|
386,600
|
|
2/23/2023
|
+0.15 / +0.39%
|
38.40
|
38.70
|
37.50
|
38.35
|
38.09
|
36.27
|
1,362,200
|
|
2/22/2023
|
-2.40 / -5.91%
|
40.00
|
40.60
|
38.20
|
38.20
|
39.62
|
36.13
|
860,900
|
|
2/21/2023
|
+1.20 / +3.05%
|
40.00
|
41.20
|
39.50
|
40.60
|
40.58
|
38.39
|
1,820,900
|
|
2/20/2023
|
+0.80 / +2.07%
|
38.30
|
39.40
|
38.30
|
39.40
|
39.01
|
37.26
|
696,000
|
|
2/17/2023
|
-0.40 / -1.03%
|
39.25
|
39.30
|
38.60
|
38.60
|
38.92
|
36.50
|
416,200
|
|
2/16/2023
|
+0.25 / +0.65%
|
38.75
|
39.35
|
38.75
|
39.00
|
39.12
|
36.88
|
716,200
|
|
2/15/2023
|
+0.75 / +1.97%
|
37.95
|
39.00
|
37.70
|
38.75
|
38.44
|
36.65
|
680,500
|
|
2/14/2023
|
+0.10 / +0.26%
|
38.20
|
38.30
|
37.20
|
38.00
|
37.91
|
35.94
|
210,000
|
|
2/13/2023
|
-0.40 / -1.04%
|
38.15
|
38.20
|
37.00
|
37.90
|
37.61
|
35.84
|
463,500
|
|
2/10/2023
|
+0.40 / +1.06%
|
38.00
|
38.90
|
37.30
|
38.30
|
37.93
|
36.22
|
852,700
|
|
2/9/2023
|
+0.70 / +1.88%
|
37.60
|
38.50
|
37.35
|
37.90
|
38.09
|
35.84
|
454,900
|
|
2/8/2023
|
-1.80 / -4.62%
|
39.00
|
39.00
|
37.20
|
37.20
|
38.39
|
35.18
|
780,100
|
|
2/7/2023
|
+0.20 / +0.52%
|
39.00
|
40.00
|
38.85
|
39.00
|
39.44
|
36.88
|
1,467,200
|
|
2/6/2023
|
+1.50 / +4.02%
|
37.30
|
38.80
|
37.00
|
38.80
|
38.17
|
36.69
|
1,442,200
|
|
2/3/2023
|
+1.10 / +3.04%
|
36.50
|
37.30
|
36.10
|
37.30
|
36.97
|
35.27
|
800,900
|
|
2/2/2023
|
-0.05 / -0.14%
|
36.25
|
36.70
|
36.10
|
36.20
|
36.41
|
34.23
|
525,300
|
|
2/1/2023
|
-0.55 / -1.49%
|
37.10
|
37.70
|
36.00
|
36.25
|
37.04
|
34.28
|
1,294,200
|
|
1/31/2023
|
-0.25 / -0.67%
|
37.40
|
37.40
|
36.60
|
36.80
|
36.84
|
34.80
|
741,100
|
|
1/30/2023
|
-1.05 / -2.76%
|
38.00
|
38.15
|
37.05
|
37.05
|
37.44
|
35.04
|
687,000
|
|
1/27/2023
|
+0.10 / +0.26%
|
38.40
|
38.70
|
38.00
|
38.10
|
38.43
|
36.03
|
477,900
|
|
1/19/2023
|
0.00 / 0.00%
|
37.75
|
38.10
|
37.60
|
38.00
|
37.88
|
35.94
|
447,700
|
|
1/18/2023
|
+0.65 / +1.74%
|
37.30
|
38.10
|
37.30
|
38.00
|
37.92
|
35.94
|
629,800
|
|
1/17/2023
|
+0.55 / +1.49%
|
36.80
|
37.45
|
36.65
|
37.35
|
37.06
|
35.32
|
605,000
|
|
1/16/2023
|
-0.25 / -0.67%
|
37.05
|
37.20
|
36.50
|
36.80
|
36.82
|
34.80
|
424,300
|
|
1/13/2023
|
-0.05 / -0.13%
|
37.10
|
37.50
|
36.50
|
37.05
|
36.90
|
35.04
|
682,200
|
|
1/12/2023
|
-0.15 / -0.40%
|
37.25
|
37.30
|
36.60
|
37.10
|
36.93
|
35.08
|
605,700
|
|
1/11/2023
|
+0.40 / +1.09%
|
37.00
|
38.30
|
36.60
|
37.25
|
37.71
|
35.23
|
1,601,300
|
|
1/10/2023
|
+1.35 / +3.80%
|
35.10
|
37.15
|
35.10
|
36.85
|
36.42
|
34.85
|
965,800
|
|
1/9/2023
|
+0.40 / +1.14%
|
34.70
|
35.70
|
34.70
|
35.50
|
35.33
|
33.57
|
544,200
|
|
|