|
Closing price on 7/16/2024
|
|
Open |
48.40 |
High |
48.40 |
Low |
47.10 |
Volume |
2,075,700 |
Split-adjusted Price |
47.10 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2024
|
-0.90 / -1.88%
|
48.40
|
48.40
|
47.10
|
47.10
|
47.71
|
47.10
|
2,075,700
|
|
7/15/2024
|
+1.70 / +3.67%
|
46.70
|
48.00
|
46.55
|
48.00
|
47.41
|
48.00
|
2,714,500
|
|
7/12/2024
|
-0.50 / -1.07%
|
46.90
|
47.20
|
46.10
|
46.30
|
46.51
|
46.30
|
1,817,400
|
|
7/11/2024
|
+0.25 / +0.54%
|
46.65
|
46.90
|
46.10
|
46.80
|
46.54
|
46.80
|
2,440,800
|
|
7/10/2024
|
+0.55 / +1.20%
|
46.40
|
47.05
|
46.00
|
46.55
|
46.62
|
46.55
|
2,762,700
|
|
7/9/2024
|
-0.50 / -1.08%
|
46.60
|
46.60
|
45.80
|
46.00
|
46.13
|
46.00
|
1,997,900
|
|
7/8/2024
|
+2.55 / +5.80%
|
44.00
|
46.60
|
44.00
|
46.50
|
45.38
|
46.50
|
5,313,900
|
|
7/5/2024
|
+0.05 / +0.11%
|
43.90
|
44.40
|
43.80
|
43.95
|
44.02
|
43.95
|
2,475,000
|
|
7/4/2024
|
+2.05 / +4.90%
|
41.90
|
44.30
|
41.80
|
43.90
|
43.01
|
43.90
|
6,016,400
|
|
7/3/2024
|
+0.50 / +1.21%
|
41.60
|
42.20
|
41.20
|
41.85
|
41.69
|
41.85
|
1,461,400
|
|
7/2/2024
|
+0.55 / +1.35%
|
41.35
|
41.35
|
40.80
|
41.35
|
41.13
|
41.35
|
660,500
|
|
7/1/2024
|
-0.10 / -0.24%
|
41.05
|
41.40
|
40.25
|
40.80
|
40.77
|
40.80
|
682,200
|
|
6/28/2024
|
-0.40 / -0.97%
|
41.40
|
41.80
|
40.60
|
40.90
|
41.22
|
40.90
|
1,455,800
|
|
6/27/2024
|
-1.10 / -2.59%
|
42.50
|
42.50
|
41.30
|
41.30
|
41.82
|
41.30
|
1,067,600
|
|
6/26/2024
|
+1.40 / +3.41%
|
41.00
|
42.45
|
40.75
|
42.40
|
41.68
|
42.40
|
2,056,300
|
|
6/25/2024
|
+0.25 / +0.61%
|
40.75
|
41.40
|
40.70
|
41.00
|
41.02
|
41.00
|
854,000
|
|
6/24/2024
|
-1.55 / -3.66%
|
42.60
|
42.80
|
40.75
|
40.75
|
41.65
|
40.75
|
2,505,400
|
|
6/21/2024
|
+1.00 / +2.42%
|
41.50
|
42.65
|
40.80
|
42.30
|
41.76
|
42.30
|
1,971,100
|
|
6/20/2024
|
-0.20 / -0.48%
|
41.90
|
42.10
|
40.60
|
41.30
|
41.40
|
41.30
|
1,285,200
|
|
6/19/2024
|
+0.50 / +1.22%
|
41.05
|
41.50
|
40.55
|
41.50
|
40.99
|
41.50
|
1,124,000
|
|
6/18/2024
|
+1.10 / +2.76%
|
40.80
|
41.30
|
40.30
|
41.00
|
40.87
|
41.00
|
1,477,100
|
|
6/17/2024
|
-0.60 / -1.48%
|
40.60
|
40.80
|
39.90
|
39.90
|
40.36
|
39.90
|
2,124,600
|
|
6/14/2024
|
-1.70 / -4.03%
|
42.20
|
42.55
|
40.50
|
40.50
|
41.61
|
40.50
|
3,495,700
|
|
6/13/2024
|
-0.90 / -2.09%
|
43.30
|
43.30
|
42.15
|
42.20
|
42.51
|
42.20
|
2,330,400
|
|
6/12/2024
|
-0.10 / -0.23%
|
43.20
|
43.30
|
42.50
|
43.10
|
42.79
|
43.10
|
1,529,800
|
|
6/11/2024
|
+1.25 / +2.98%
|
42.10
|
43.40
|
42.10
|
43.20
|
43.04
|
43.20
|
3,782,500
|
|
6/10/2024
|
+0.45 / +1.08%
|
41.55
|
42.20
|
41.50
|
41.95
|
41.96
|
41.95
|
1,542,900
|
|
6/7/2024
|
-0.40 / -0.95%
|
42.00
|
42.10
|
41.25
|
41.50
|
41.66
|
41.50
|
1,543,700
|
|
6/6/2024
|
+0.05 / +0.12%
|
41.75
|
42.35
|
40.80
|
41.90
|
41.95
|
41.90
|
2,391,400
|
|
6/5/2024
|
+0.15 / +0.36%
|
41.70
|
42.50
|
41.50
|
41.85
|
41.94
|
41.85
|
2,509,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|