Register for real-time alerts, custom portfolio, and market movers
PLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 30.845 | 0.07 | 0.24% | 30.79 | 30.89 | 30.37 | 128,999 |
| May 20 2024 | 30.77 | -0.13 | -0.42% | 30.665 | 31.00 | 30.665 | 101,531 |
| May 17 2024 | 30.90 | -0.59 | -1.86% | 31.305 | 31.51 | 30.74 | 128,559 |
| May 16 2024 | 31.485 | 0.64 | 2.07% | 30.935 | 31.82 | 30.935 | 151,345 |
| May 15 2024 | 30.845 | 0.04 | 0.15% | 30.875 | 31.34 | 30.605 | 189,665 |
| May 14 2024 | 30.80 | -0.23 | -0.74% | 30.89 | 31.26 | 30.63 | 190,011 |
| May 13 2024 | 31.03 | -0.24 | -0.77% | 31.21 | 31.255 | 30.635 | 140,489 |
| May 10 2024 | 31.27 | 0.67 | 2.19% | 30.585 | 31.27 | 30.585 | 128,947 |
| May 09 2024 | 30.60 | 0.20 | 0.66% | 30.36 | 30.62 | 30.31 | 85,027 |
| May 08 2024 | 30.40 | 0.25 | 0.83% | 30.115 | 31.80 | 30.10 | 258,835 |
| May 07 2024 | 30.15 | 0.29 | 0.97% | 29.86 | 30.295 | 29.855 | 154,999 |
| May 06 2024 | 29.86 | 0.18 | 0.61% | 29.755 | 29.945 | 29.725 | 107,735 |
| May 03 2024 | 29.68 | 0.41 | 1.42% | 29.39 | 29.70 | 29.025 | 147,513 |
| May 02 2024 | 29.265 | 0.38 | 1.30% | 28.805 | 29.75 | 28.805 | 266,830 |
| Apr 30 2024 | 28.89 | 0.32 | 1.12% | 28.45 | 29.27 | 28.45 | 195,183 |
| Apr 29 2024 | 28.57 | 1.02 | 3.68% | 27.665 | 28.695 | 27.64 | 160,514 |
| Apr 26 2024 | 27.555 | -0.14 | -0.51% | 27.945 | 27.99 | 27.355 | 184,870 |
| Apr 25 2024 | 27.695 | 0.25 | 0.89% | 27.51 | 28.045 | 27.25 | 125,037 |
| Apr 24 2024 | 27.45 | -0.52 | -1.84% | 28.085 | 28.345 | 27.325 | 219,577 |
| Apr 23 2024 | 27.965 | 0.22 | 0.79% | 27.76 | 28.165 | 27.745 | 172,583 |
| Apr 22 2024 | 27.745 | 1.06 | 3.95% | 26.79 | 27.915 | 26.705 | 201,540 |
| Apr 19 2024 | 26.69 | 1.27 | 5.00% | 26.32 | 27.88 | 26.32 | 339,338 |
| Apr 18 2024 | 25.42 | 0.91 | 3.71% | 24.72 | 25.69 | 24.72 | 191,078 |
| Apr 17 2024 | 24.51 | 0.03 | 0.10% | 24.485 | 24.83 | 24.265 | 166,968 |
| Apr 16 2024 | 24.485 | -0.63 | -2.49% | 25.00 | 25.015 | 24.23 | 197,147 |
| Apr 15 2024 | 25.11 | -0.27 | -1.04% | 25.35 | 25.65 | 25.095 | 145,745 |
| Apr 12 2024 | 25.375 | 0.23 | 0.89% | 25.20 | 26.185 | 25.20 | 200,862 |
| Apr 11 2024 | 25.15 | -0.37 | -1.45% | 25.50 | 25.605 | 25.115 | 179,595 |
| Apr 10 2024 | 25.52 | -0.72 | -2.73% | 26.25 | 26.41 | 25.425 | 144,163 |
| Apr 09 2024 | 26.235 | -0.63 | -2.35% | 26.81 | 27.04 | 26.22 | 144,078 |
| Apr 08 2024 | 26.865 | 0.08 | 0.32% | 26.75 | 27.215 | 26.70 | 126,540 |
| Apr 05 2024 | 26.78 | -0.49 | -1.80% | 27.05 | 27.195 | 26.59 | 160,509 |
| Apr 04 2024 | 27.27 | 0.06 | 0.22% | 27.155 | 27.505 | 27.155 | 115,551 |
| Apr 03 2024 | 27.21 | -0.17 | -0.60% | 27.33 | 27.68 | 27.105 | 159,166 |
| Apr 02 2024 | 27.375 | -0.03 | -0.09% | 27.60 | 28.42 | 27.09 | 372,376 |
| Mar 28 2024 | 27.40 | 0.51 | 1.90% | 26.98 | 27.59 | 26.91 | 150,542 |
| Mar 27 2024 | 26.89 | -0.17 | -0.63% | 27.02 | 27.325 | 26.805 | 140,398 |
| Mar 26 2024 | 27.06 | 0.52 | 1.96% | 26.535 | 27.06 | 26.535 | 144,748 |
| Mar 25 2024 | 26.54 | -0.31 | -1.14% | 27.04 | 27.60 | 26.51 | 157,370 |
| Mar 22 2024 | 26.845 | 0.82 | 3.17% | 25.95 | 26.85 | 25.935 | 212,217 |
| Mar 21 2024 | 26.02 | -0.69 | -2.57% | 26.67 | 26.91 | 26.02 | 196,422 |
| Mar 20 2024 | 26.705 | 0.27 | 1.02% | 26.285 | 26.93 | 26.285 | 195,234 |
| Mar 19 2024 | 26.435 | -0.41 | -1.51% | 26.68 | 26.905 | 26.195 | 231,055 |
| Mar 18 2024 | 26.84 | -0.06 | -0.20% | 26.855 | 27.305 | 26.615 | 212,772 |
| Mar 15 2024 | 26.895 | -0.71 | -2.55% | 27.575 | 27.73 | 26.51 | 1,032,054 |
| Mar 14 2024 | 27.60 | -0.09 | -0.31% | 27.645 | 27.88 | 27.50 | 287,929 |
| Mar 13 2024 | 27.685 | -0.53 | -1.86% | 28.20 | 28.36 | 27.685 | 191,564 |
| Mar 12 2024 | 28.21 | 0.75 | 2.71% | 27.445 | 28.39 | 27.435 | 226,111 |
| Mar 11 2024 | 27.465 | 0.41 | 1.50% | 26.925 | 27.575 | 26.92 | 193,640 |
| Mar 08 2024 | 27.06 | -0.74 | -2.64% | 27.805 | 28.19 | 27.06 | 398,117 |
| Mar 07 2024 | 27.795 | -0.35 | -1.24% | 27.875 | 28.455 | 27.505 | 269,950 |
| Mar 06 2024 | 28.145 | 0.78 | 2.85% | 27.355 | 28.145 | 27.255 | 356,018 |
| Mar 05 2024 | 27.365 | 0.56 | 2.07% | 27.01 | 27.70 | 26.81 | 276,479 |
| Mar 04 2024 | 26.81 | 0.04 | 0.15% | 26.68 | 27.225 | 26.565 | 204,579 |
| Mar 01 2024 | 26.77 | 0.34 | 1.27% | 26.50 | 26.91 | 26.50 | 242,054 |
| Feb 29 2024 | 26.435 | -0.06 | -0.21% | 26.46 | 26.56 | 26.16 | 1,160,532 |
| Feb 28 2024 | 26.49 | -0.05 | -0.19% | 26.50 | 26.70 | 26.175 | 361,152 |
| Feb 27 2024 | 26.54 | 0.52 | 2.00% | 26.075 | 26.54 | 25.86 | 354,976 |
| Feb 26 2024 | 26.02 | 0.05 | 0.19% | 25.88 | 26.465 | 25.63 | 470,647 |
| Feb 23 2024 | 25.97 | -0.83 | -3.10% | 26.83 | 26.885 | 25.97 | 478,365 |
| Feb 22 2024 | 26.80 | 0.62 | 2.35% | 26.155 | 27.14 | 25.40 | 362,820 |
