Closing price on 3/17/2023
|
|
Open |
36.50 |
High |
36.90 |
Low |
34.90 |
Volume |
5,502,500 |
Split-adjusted Price |
33.48 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2023
|
-0.95 / -2.61%
|
36.50
|
36.90
|
34.90
|
35.40
|
35.44
|
33.48
|
5,502,500
|
|
3/16/2023
|
-1.30 / -3.45%
|
37.35
|
37.35
|
36.30
|
36.35
|
36.64
|
34.38
|
1,372,800
|
|
3/15/2023
|
+0.55 / +1.48%
|
37.80
|
37.80
|
37.00
|
37.65
|
37.32
|
35.61
|
724,600
|
|
3/14/2023
|
-0.95 / -2.50%
|
38.10
|
38.40
|
36.95
|
37.10
|
37.36
|
35.08
|
781,700
|
|
3/13/2023
|
-0.10 / -0.26%
|
38.00
|
38.30
|
37.50
|
38.05
|
37.75
|
35.98
|
651,000
|
|
3/10/2023
|
-0.85 / -2.18%
|
39.00
|
39.00
|
38.00
|
38.15
|
38.31
|
36.08
|
653,500
|
|
3/9/2023
|
+0.10 / +0.26%
|
38.95
|
39.80
|
38.45
|
39.00
|
39.00
|
36.88
|
663,800
|
|
3/8/2023
|
-0.10 / -0.26%
|
38.90
|
39.30
|
38.60
|
38.90
|
38.88
|
36.79
|
413,500
|
|
3/7/2023
|
+0.10 / +0.26%
|
39.00
|
39.45
|
38.95
|
39.00
|
39.08
|
36.88
|
684,200
|
|
3/6/2023
|
+0.10 / +0.26%
|
39.20
|
39.30
|
38.70
|
38.90
|
38.97
|
36.79
|
600,600
|
|
3/3/2023
|
+0.15 / +0.39%
|
38.90
|
38.95
|
38.10
|
38.80
|
38.62
|
36.69
|
372,100
|
|
3/2/2023
|
0.00 / 0.00%
|
38.85
|
39.20
|
35.95
|
38.65
|
38.74
|
36.55
|
381,900
|
|
3/1/2023
|
+1.35 / +3.62%
|
37.50
|
38.90
|
37.30
|
38.65
|
38.20
|
36.55
|
495,100
|
|
2/28/2023
|
+0.25 / +0.67%
|
37.15
|
37.80
|
37.15
|
37.30
|
37.36
|
35.27
|
240,700
|
|
2/27/2023
|
-0.65 / -1.72%
|
37.30
|
37.50
|
36.95
|
37.05
|
37.10
|
35.04
|
726,700
|
|
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
|
|
|