Closing price on 8/17/2023
|
|
Open |
40.20 |
High |
40.35 |
Low |
39.75 |
Volume |
1,615,700 |
Split-adjusted Price |
37.59 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
-0.50 / -1.24%
|
40.20
|
40.35
|
39.75
|
39.75
|
39.99
|
37.59
|
1,615,700
|
|
8/16/2023
|
-0.10 / -0.25%
|
40.40
|
40.75
|
40.05
|
40.25
|
40.42
|
38.06
|
1,006,000
|
|
8/15/2023
|
-0.20 / -0.49%
|
40.65
|
40.65
|
40.20
|
40.35
|
40.37
|
38.16
|
1,547,800
|
|
8/14/2023
|
-0.10 / -0.25%
|
40.75
|
40.80
|
40.40
|
40.55
|
40.56
|
38.35
|
2,206,600
|
|
8/11/2023
|
-0.15 / -0.37%
|
40.95
|
41.20
|
40.00
|
40.65
|
40.57
|
38.44
|
1,139,900
|
|
8/10/2023
|
+0.10 / +0.25%
|
40.90
|
41.90
|
40.80
|
40.80
|
41.26
|
38.58
|
2,426,300
|
|
8/9/2023
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.60
|
40.70
|
40.80
|
38.49
|
1,235,700
|
|
8/8/2023
|
+0.40 / +0.99%
|
40.65
|
41.15
|
40.65
|
40.90
|
40.95
|
38.68
|
2,949,000
|
|
8/7/2023
|
+0.20 / +0.50%
|
40.60
|
40.70
|
40.30
|
40.50
|
40.44
|
38.30
|
1,474,800
|
|
8/4/2023
|
+0.20 / +0.50%
|
40.60
|
40.60
|
40.00
|
40.30
|
40.23
|
38.11
|
1,482,200
|
|
8/3/2023
|
-0.85 / -2.08%
|
41.00
|
41.10
|
40.10
|
40.10
|
40.50
|
37.92
|
2,016,300
|
|
8/2/2023
|
-0.05 / -0.12%
|
41.35
|
41.35
|
40.85
|
40.95
|
41.04
|
38.73
|
1,347,500
|
|
8/1/2023
|
-0.50 / -1.20%
|
42.20
|
42.20
|
40.85
|
41.00
|
41.63
|
38.77
|
3,004,500
|
|
7/31/2023
|
+1.45 / +3.62%
|
40.30
|
41.50
|
40.30
|
41.50
|
40.89
|
39.25
|
2,751,400
|
|
7/28/2023
|
+0.15 / +0.38%
|
40.10
|
40.20
|
39.80
|
40.05
|
39.94
|
37.87
|
1,595,300
|
|
7/27/2023
|
-0.60 / -1.48%
|
40.50
|
40.70
|
39.70
|
39.90
|
40.12
|
37.73
|
2,127,700
|
|
7/26/2023
|
+0.20 / +0.50%
|
40.30
|
40.70
|
40.20
|
40.50
|
40.44
|
38.30
|
1,219,100
|
|
7/25/2023
|
0.00 / 0.00%
|
40.50
|
41.25
|
40.00
|
40.30
|
40.65
|
38.11
|
1,969,500
|
|
7/24/2023
|
-0.20 / -0.49%
|
40.60
|
40.90
|
40.30
|
40.30
|
40.49
|
38.11
|
1,713,100
|
|
7/21/2023
|
+0.80 / +2.02%
|
39.70
|
40.70
|
39.65
|
40.50
|
40.27
|
38.30
|
1,741,000
|
|
7/20/2023
|
-0.40 / -1.00%
|
40.05
|
40.30
|
39.60
|
39.70
|
39.82
|
37.54
|
2,116,600
|
|
7/19/2023
|
-0.45 / -1.11%
|
40.80
|
40.85
|
40.10
|
40.10
|
40.43
|
37.92
|
1,401,500
|
|
7/18/2023
|
-0.40 / -0.98%
|
41.25
|
41.30
|
40.55
|
40.55
|
40.81
|
38.35
|
1,122,100
|
|
7/17/2023
|
+0.05 / +0.12%
|
41.05
|
41.55
|
40.35
|
40.95
|
40.72
|
38.73
|
2,239,700
|
|
7/14/2023
|
-0.50 / -1.21%
|
41.35
|
41.60
|
40.55
|
40.90
|
41.11
|
38.68
|
1,705,900
|
|
7/13/2023
|
-0.10 / -0.24%
|
41.60
|
41.80
|
41.15
|
41.40
|
41.31
|
39.15
|
1,142,700
|
|
7/12/2023
|
+0.25 / +0.61%
|
41.30
|
41.95
|
41.10
|
41.50
|
41.46
|
39.25
|
1,187,300
|
|
7/11/2023
|
-0.55 / -1.32%
|
42.00
|
42.05
|
41.25
|
41.25
|
41.56
|
39.01
|
1,676,900
|
|
7/10/2023
|
+1.50 / +3.72%
|
40.70
|
41.80
|
40.50
|
41.80
|
40.91
|
39.53
|
2,415,100
|
|
7/7/2023
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.10
|
40.30
|
40.32
|
38.11
|
1,478,400
|
|
|
|