Closing price on 5/3/2024
|
|
Open |
36.10 |
High |
36.20 |
Low |
35.85 |
Volume |
518,700 |
Split-adjusted Price |
34.64 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.20 / +0.56%
|
36.10
|
36.20
|
35.85
|
36.00
|
36.02
|
34.64
|
518,700
|
|
5/2/2024
|
+0.10 / +0.28%
|
35.70
|
36.05
|
35.25
|
35.80
|
35.81
|
34.45
|
420,900
|
|
4/26/2024
|
+0.60 / +1.71%
|
35.10
|
35.70
|
35.00
|
35.70
|
35.37
|
34.36
|
422,300
|
|
4/25/2024
|
-0.15 / -0.43%
|
35.25
|
35.25
|
34.90
|
35.10
|
35.09
|
33.78
|
219,500
|
|
4/24/2024
|
+0.25 / +0.71%
|
35.05
|
35.30
|
34.95
|
35.25
|
35.06
|
33.92
|
863,000
|
|
4/23/2024
|
+0.35 / +1.01%
|
34.80
|
35.30
|
34.55
|
35.00
|
34.89
|
33.68
|
420,900
|
|
4/22/2024
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.55
|
34.65
|
34.70
|
33.35
|
411,300
|
|
4/19/2024
|
-0.65 / -1.84%
|
35.05
|
35.30
|
34.55
|
34.65
|
34.84
|
33.35
|
518,500
|
|
4/17/2024
|
-0.65 / -1.81%
|
36.00
|
36.00
|
35.20
|
35.30
|
35.47
|
33.97
|
448,800
|
|
4/16/2024
|
-0.05 / -0.14%
|
36.00
|
36.30
|
35.15
|
35.95
|
35.64
|
34.60
|
786,100
|
|
4/15/2024
|
-0.85 / -2.31%
|
36.90
|
37.20
|
34.80
|
36.00
|
36.46
|
34.64
|
1,327,300
|
|
4/12/2024
|
+0.55 / +1.52%
|
36.50
|
36.95
|
36.35
|
36.85
|
36.62
|
35.46
|
445,900
|
|
4/11/2024
|
-0.30 / -0.82%
|
36.50
|
36.50
|
36.10
|
36.30
|
36.30
|
34.93
|
1,226,600
|
|
4/10/2024
|
-0.55 / -1.48%
|
37.30
|
37.30
|
36.55
|
36.60
|
36.78
|
35.22
|
863,300
|
|
4/9/2024
|
+0.10 / +0.27%
|
37.05
|
37.35
|
36.85
|
37.15
|
37.05
|
35.75
|
437,400
|
|
4/8/2024
|
-0.10 / -0.27%
|
37.25
|
37.45
|
37.05
|
37.05
|
37.24
|
35.66
|
540,400
|
|
4/5/2024
|
0.00 / 0.00%
|
37.00
|
38.05
|
37.00
|
37.15
|
37.65
|
35.75
|
1,295,500
|
|
4/4/2024
|
-0.45 / -1.20%
|
37.60
|
37.60
|
37.05
|
37.15
|
37.26
|
35.75
|
962,700
|
|
4/3/2024
|
-0.30 / -0.79%
|
38.00
|
38.10
|
37.50
|
37.60
|
37.69
|
36.18
|
981,900
|
|
4/2/2024
|
+0.45 / +1.20%
|
37.45
|
37.95
|
37.00
|
37.90
|
37.55
|
36.47
|
1,467,500
|
|
4/1/2024
|
+0.15 / +0.40%
|
37.25
|
37.80
|
37.15
|
37.45
|
37.39
|
36.04
|
682,100
|
|
3/29/2024
|
-0.25 / -0.67%
|
37.70
|
37.80
|
37.20
|
37.30
|
37.42
|
35.90
|
1,118,900
|
|
3/28/2024
|
-0.45 / -1.18%
|
37.90
|
38.15
|
37.45
|
37.55
|
37.62
|
36.14
|
1,265,700
|
|
3/27/2024
|
0.00 / 0.00%
|
38.05
|
38.50
|
37.60
|
38.00
|
37.84
|
36.57
|
1,293,500
|
|
3/26/2024
|
+0.60 / +1.60%
|
37.40
|
38.00
|
37.10
|
38.00
|
37.50
|
36.57
|
928,900
|
|
3/25/2024
|
-0.60 / -1.58%
|
38.10
|
38.40
|
37.20
|
37.40
|
37.67
|
35.99
|
1,720,600
|
|
3/22/2024
|
-0.45 / -1.17%
|
38.50
|
38.55
|
37.80
|
38.00
|
38.08
|
36.57
|
1,528,100
|
|
3/21/2024
|
+1.00 / +2.67%
|
37.50
|
38.70
|
37.15
|
38.45
|
38.09
|
37.00
|
3,062,200
|
|
3/20/2024
|
0.00 / 0.00%
|
37.70
|
37.80
|
37.00
|
37.45
|
37.34
|
36.04
|
1,271,600
|
|
3/19/2024
|
+0.95 / +2.60%
|
36.60
|
37.70
|
36.35
|
37.45
|
37.23
|
36.04
|
3,381,800
|
|
|