|
Closing price on 8/29/2023
|
|
Open |
38.25 |
High |
38.30 |
Low |
38.00 |
Volume |
798,000 |
Split-adjusted Price |
35.98 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
-0.10 / -0.26%
|
38.25
|
38.30
|
38.00
|
38.05
|
38.15
|
35.98
|
798,000
|
|
8/28/2023
|
+0.60 / +1.60%
|
37.50
|
38.40
|
37.50
|
38.15
|
37.97
|
36.08
|
936,300
|
|
8/25/2023
|
-0.25 / -0.66%
|
37.80
|
37.90
|
37.55
|
37.55
|
37.71
|
35.51
|
933,800
|
|
8/24/2023
|
+0.40 / +1.07%
|
37.40
|
37.80
|
37.40
|
37.80
|
37.55
|
35.75
|
583,800
|
|
8/23/2023
|
-0.30 / -0.80%
|
38.10
|
38.10
|
36.90
|
37.40
|
37.43
|
35.37
|
1,209,200
|
|
8/22/2023
|
+0.20 / +0.53%
|
38.00
|
38.05
|
37.00
|
37.70
|
37.49
|
35.65
|
1,252,900
|
|
8/21/2023
|
+0.15 / +0.40%
|
37.20
|
37.85
|
37.15
|
37.50
|
37.46
|
35.46
|
877,800
|
|
8/18/2023
|
-2.40 / -6.04%
|
39.75
|
39.90
|
37.35
|
37.35
|
38.69
|
35.32
|
2,701,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|