Closing price on 6/3/2024
|
|
Open |
41.20 |
High |
42.40 |
Low |
41.20 |
Volume |
2,570,600 |
Split-adjusted Price |
41.50 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
+0.50 / +1.22%
|
41.20
|
42.40
|
41.20
|
41.50
|
41.82
|
41.50
|
2,570,600
|
|
5/31/2024
|
-0.35 / -0.85%
|
41.30
|
41.30
|
40.80
|
41.00
|
41.01
|
41.00
|
1,185,700
|
|
5/30/2024
|
-0.15 / -0.36%
|
41.00
|
41.45
|
40.35
|
41.35
|
40.79
|
41.35
|
3,177,800
|
|
5/29/2024
|
-0.05 / -0.12%
|
41.80
|
42.80
|
41.25
|
41.50
|
42.12
|
41.50
|
4,835,600
|
|
5/28/2024
|
+0.25 / +0.61%
|
41.80
|
41.90
|
41.10
|
41.55
|
41.41
|
41.55
|
3,261,100
|
|
5/27/2024
|
+0.30 / +0.73%
|
41.20
|
41.85
|
40.50
|
41.30
|
41.13
|
41.30
|
3,453,400
|
|
5/24/2024
|
+0.70 / +1.74%
|
41.20
|
42.40
|
40.25
|
41.00
|
41.16
|
41.00
|
5,370,300
|
|
5/23/2024
|
+2.60 / +6.90%
|
37.80
|
40.30
|
37.60
|
40.30
|
39.54
|
40.30
|
5,334,400
|
|
5/22/2024
|
+0.20 / +0.53%
|
37.60
|
38.20
|
37.40
|
37.70
|
37.67
|
37.70
|
1,576,100
|
|
5/21/2024
|
-0.50 / -1.32%
|
37.70
|
37.95
|
37.00
|
37.50
|
37.51
|
37.50
|
2,551,900
|
|
5/20/2024
|
+0.05 / +0.13%
|
38.00
|
38.55
|
38.00
|
38.00
|
38.19
|
38.00
|
1,630,300
|
|
5/17/2024
|
-0.25 / -0.65%
|
38.25
|
38.25
|
37.40
|
37.95
|
37.71
|
37.95
|
2,725,400
|
|
5/16/2024
|
0.00 / 0.00%
|
38.55
|
38.85
|
38.10
|
38.20
|
38.48
|
38.20
|
1,778,200
|
|
5/15/2024
|
+0.70 / +1.87%
|
37.50
|
38.60
|
37.50
|
38.20
|
38.16
|
38.20
|
1,256,100
|
|
5/14/2024
|
-0.85 / -2.22%
|
38.60
|
38.70
|
37.30
|
37.50
|
37.75
|
37.50
|
1,949,200
|
|
5/13/2024
|
-0.25 / -0.62%
|
40.50
|
40.50
|
39.80
|
39.85
|
40.02
|
38.35
|
1,603,700
|
|
5/10/2024
|
-0.10 / -0.25%
|
40.20
|
40.70
|
39.70
|
40.10
|
40.17
|
38.59
|
1,932,400
|
|
5/9/2024
|
+0.20 / +0.50%
|
40.00
|
40.60
|
39.25
|
40.20
|
39.88
|
38.69
|
2,131,200
|
|
5/8/2024
|
+1.30 / +3.36%
|
38.70
|
40.40
|
38.10
|
40.00
|
39.71
|
38.49
|
2,984,800
|
|
5/7/2024
|
+2.00 / +5.45%
|
36.85
|
38.85
|
36.80
|
38.70
|
38.31
|
37.24
|
3,665,900
|
|
5/6/2024
|
+0.70 / +1.94%
|
36.80
|
36.80
|
36.40
|
36.70
|
36.66
|
35.32
|
550,800
|
|
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
|
|
|
|