|
Closing price on 4/21/2023
|
|
Open |
36.45 |
High |
36.95 |
Low |
36.40 |
Volume |
573,800 |
Split-adjusted Price |
36.11 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2023
|
+0.30 / +0.82%
|
36.45
|
36.95
|
36.40
|
36.75
|
36.69
|
36.11
|
573,800
|
|
4/20/2023
|
+0.05 / +0.14%
|
36.40
|
36.60
|
36.35
|
36.45
|
36.50
|
35.82
|
407,800
|
|
4/19/2023
|
-0.40 / -1.09%
|
36.95
|
36.95
|
36.40
|
36.40
|
36.53
|
35.77
|
324,800
|
|
4/18/2023
|
+0.70 / +1.94%
|
36.20
|
36.90
|
36.20
|
36.80
|
36.72
|
36.16
|
492,800
|
|
4/17/2023
|
-0.40 / -1.10%
|
36.30
|
36.50
|
36.05
|
36.10
|
36.23
|
35.47
|
607,300
|
|
4/14/2023
|
-0.70 / -1.88%
|
37.30
|
37.30
|
36.50
|
36.50
|
36.81
|
35.87
|
587,900
|
|
4/13/2023
|
+0.20 / +0.54%
|
37.20
|
37.55
|
37.00
|
37.20
|
37.27
|
36.56
|
580,200
|
|
4/12/2023
|
+0.05 / +0.14%
|
37.00
|
37.40
|
36.80
|
37.00
|
37.01
|
36.36
|
561,800
|
|
4/11/2023
|
-0.35 / -0.94%
|
37.30
|
37.55
|
36.80
|
36.95
|
37.19
|
36.31
|
793,400
|
|
4/10/2023
|
-0.40 / -1.06%
|
37.90
|
38.00
|
37.20
|
37.30
|
37.50
|
36.65
|
1,303,600
|
|
4/7/2023
|
+0.35 / +0.94%
|
37.35
|
38.10
|
37.30
|
37.70
|
37.70
|
37.05
|
1,153,500
|
|
4/6/2023
|
-0.70 / -1.84%
|
38.20
|
38.20
|
37.35
|
37.35
|
37.78
|
36.70
|
1,259,300
|
|
4/5/2023
|
+0.10 / +0.26%
|
38.00
|
38.15
|
37.75
|
38.05
|
37.96
|
37.39
|
965,800
|
|
4/4/2023
|
+0.45 / +1.20%
|
37.95
|
38.00
|
37.55
|
37.95
|
37.78
|
37.29
|
1,627,200
|
|
4/3/2023
|
+0.05 / +0.13%
|
38.05
|
38.05
|
37.00
|
37.50
|
37.30
|
36.85
|
1,452,000
|
|
3/31/2023
|
+0.55 / +1.49%
|
37.50
|
38.00
|
37.35
|
37.45
|
37.63
|
36.80
|
2,458,700
|
|
3/30/2023
|
+0.90 / +2.50%
|
36.50
|
37.20
|
36.40
|
36.90
|
36.80
|
36.26
|
1,565,200
|
|
3/29/2023
|
+0.20 / +0.56%
|
35.90
|
36.10
|
35.70
|
36.00
|
35.91
|
35.38
|
587,900
|
|
3/28/2023
|
+0.10 / +0.28%
|
36.10
|
36.25
|
35.70
|
35.80
|
35.89
|
35.18
|
577,400
|
|
3/27/2023
|
-0.65 / -1.79%
|
36.35
|
36.40
|
35.70
|
35.70
|
35.93
|
35.08
|
913,200
|
|
3/24/2023
|
+0.50 / +1.39%
|
35.90
|
36.65
|
35.90
|
36.35
|
36.38
|
35.72
|
1,052,000
|
|
3/23/2023
|
+1.15 / +3.31%
|
34.55
|
35.85
|
34.50
|
35.85
|
35.28
|
35.23
|
2,018,400
|
|
3/22/2023
|
0.00 / 0.00%
|
35.25
|
35.25
|
34.55
|
34.70
|
34.71
|
34.10
|
1,568,000
|
|
3/21/2023
|
-0.70 / -1.98%
|
35.50
|
36.10
|
34.55
|
34.70
|
35.02
|
34.10
|
1,550,500
|
|
3/20/2023
|
0.00 / 0.00%
|
35.50
|
36.35
|
35.35
|
35.40
|
35.65
|
34.79
|
1,315,900
|
|
3/17/2023
|
-0.95 / -2.61%
|
36.50
|
36.90
|
34.90
|
35.40
|
35.44
|
34.79
|
5,502,500
|
|
3/16/2023
|
-1.30 / -3.45%
|
37.35
|
37.35
|
36.30
|
36.35
|
36.64
|
35.72
|
1,372,800
|
|
3/15/2023
|
+0.55 / +1.48%
|
37.80
|
37.80
|
37.00
|
37.65
|
37.32
|
37.00
|
724,600
|
|
3/14/2023
|
-0.95 / -2.50%
|
38.10
|
38.40
|
36.95
|
37.10
|
37.36
|
36.46
|
781,700
|
|
3/13/2023
|
-0.10 / -0.26%
|
38.00
|
38.30
|
37.50
|
38.05
|
37.75
|
37.39
|
651,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:59 AM
|
|
|
|
|