Closing price on 5/29/2023
|
|
Open |
37.70 |
High |
38.15 |
Low |
37.70 |
Volume |
868,600 |
Split-adjusted Price |
35.84 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2023
|
+0.25 / +0.66%
|
37.70
|
38.15
|
37.70
|
37.90
|
37.90
|
35.84
|
868,600
|
|
5/26/2023
|
+0.30 / +0.80%
|
37.35
|
38.20
|
37.35
|
37.65
|
37.80
|
35.61
|
737,800
|
|
5/25/2023
|
+0.05 / +0.13%
|
37.20
|
37.60
|
37.00
|
37.35
|
37.31
|
35.32
|
375,100
|
|
5/24/2023
|
-0.20 / -0.53%
|
37.55
|
37.65
|
37.30
|
37.30
|
37.55
|
35.27
|
606,300
|
|
5/23/2023
|
-0.25 / -0.66%
|
37.90
|
38.00
|
37.45
|
37.50
|
37.78
|
35.46
|
553,200
|
|
5/22/2023
|
+0.15 / +0.40%
|
37.60
|
37.95
|
37.60
|
37.75
|
37.79
|
35.70
|
499,200
|
|
5/19/2023
|
+0.15 / +0.40%
|
37.75
|
37.95
|
37.45
|
37.60
|
37.78
|
35.56
|
625,000
|
|
5/18/2023
|
-0.05 / -0.13%
|
37.50
|
37.60
|
37.25
|
37.45
|
37.46
|
35.42
|
445,900
|
|
5/17/2023
|
-0.55 / -1.45%
|
38.00
|
38.10
|
37.50
|
37.50
|
37.94
|
35.46
|
597,800
|
|
5/16/2023
|
+0.25 / +0.66%
|
37.75
|
38.15
|
37.75
|
38.05
|
38.01
|
35.98
|
987,100
|
|
5/15/2023
|
+0.25 / +0.67%
|
37.65
|
37.95
|
37.50
|
37.80
|
37.73
|
35.75
|
695,500
|
|
5/12/2023
|
-0.20 / -0.53%
|
37.75
|
37.75
|
37.40
|
37.55
|
37.59
|
35.51
|
552,000
|
|
5/11/2023
|
0.00 / 0.00%
|
37.75
|
37.90
|
37.60
|
37.75
|
37.75
|
35.70
|
589,800
|
|
5/10/2023
|
-0.25 / -0.66%
|
37.90
|
38.00
|
37.50
|
37.75
|
37.79
|
35.70
|
627,000
|
|
5/9/2023
|
+0.20 / +0.53%
|
37.90
|
38.15
|
37.80
|
38.00
|
38.02
|
35.94
|
659,700
|
|
5/8/2023
|
0.00 / 0.00%
|
37.95
|
38.20
|
37.80
|
37.80
|
37.92
|
35.75
|
676,600
|
|
5/5/2023
|
+0.35 / +0.93%
|
37.65
|
38.00
|
37.50
|
37.80
|
37.70
|
35.75
|
1,143,900
|
|
5/4/2023
|
0.00 / 0.00%
|
37.65
|
37.70
|
37.20
|
37.45
|
37.58
|
35.42
|
662,100
|
|
4/28/2023
|
0.00 / 0.00%
|
37.55
|
37.80
|
37.30
|
37.45
|
37.49
|
35.42
|
350,100
|
|
4/27/2023
|
+0.55 / +1.49%
|
37.00
|
37.55
|
37.00
|
37.45
|
37.43
|
35.42
|
853,000
|
|
4/26/2023
|
+0.50 / +1.37%
|
36.75
|
36.90
|
36.40
|
36.90
|
36.69
|
34.90
|
489,200
|
|
4/25/2023
|
-0.35 / -0.95%
|
36.75
|
36.80
|
36.40
|
36.40
|
36.61
|
34.42
|
338,000
|
|
4/24/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.55
|
36.75
|
36.72
|
34.75
|
361,000
|
|
4/21/2023
|
+0.30 / +0.82%
|
36.45
|
36.95
|
36.40
|
36.75
|
36.69
|
34.75
|
573,800
|
|
4/20/2023
|
+0.05 / +0.14%
|
36.40
|
36.60
|
36.35
|
36.45
|
36.50
|
34.47
|
407,800
|
|
4/19/2023
|
-0.40 / -1.09%
|
36.95
|
36.95
|
36.40
|
36.40
|
36.53
|
34.42
|
324,800
|
|
4/18/2023
|
+0.70 / +1.94%
|
36.20
|
36.90
|
36.20
|
36.80
|
36.72
|
34.80
|
492,800
|
|
4/17/2023
|
-0.40 / -1.10%
|
36.30
|
36.50
|
36.05
|
36.10
|
36.23
|
34.14
|
607,300
|
|
4/14/2023
|
-0.70 / -1.88%
|
37.30
|
37.30
|
36.50
|
36.50
|
36.81
|
34.52
|
587,900
|
|
4/13/2023
|
+0.20 / +0.54%
|
37.20
|
37.55
|
37.00
|
37.20
|
37.27
|
35.18
|
580,200
|
|
|