Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PLXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 152.49 | -18.00 | -10.56% | 152.54 | 155.835 | 151.80 | 250,825 |
| Jan 23 2025 | 170.49 | 0.00 | 0.00% | 170.49 | 170.49 | 170.49 | 0 |
| Jan 22 2025 | 170.49 | 0.17 | 0.10% | 170.38 | 172.50 | 170.11 | 273,513 |
| Jan 21 2025 | 170.32 | 2.96 | 1.77% | 168.67 | 171.465 | 167.84 | 169,919 |
| Jan 17 2025 | 167.36 | 2.42 | 1.47% | 165.81 | 167.53 | 165.52 | 159,259 |
| Jan 16 2025 | 164.94 | -2.14 | -1.28% | 167.88 | 168.59 | 164.751 | 189,995 |
| Jan 15 2025 | 167.08 | 1.36 | 0.82% | 168.77 | 168.77 | 165.70 | 147,650 |
| Jan 14 2025 | 165.72 | 3.72 | 2.30% | 163.01 | 166.01 | 163.01 | 161,329 |
| Jan 13 2025 | 162.00 | 0.80 | 0.50% | 158.77 | 162.165 | 158.77 | 117,651 |
| Jan 10 2025 | 161.20 | -2.27 | -1.39% | 160.70 | 161.53 | 158.10 | 139,104 |
| Jan 08 2025 | 163.47 | 3.75 | 2.35% | 158.72 | 163.49 | 157.16 | 123,002 |
| Jan 07 2025 | 159.72 | 2.01 | 1.27% | 158.06 | 160.11 | 157.145 | 151,647 |
| Jan 06 2025 | 157.71 | -0.20 | -0.13% | 158.05 | 160.56 | 156.79 | 144,607 |
| Jan 03 2025 | 157.91 | 2.69 | 1.73% | 155.24 | 157.98 | 155.10 | 124,189 |
| Jan 02 2025 | 155.22 | -1.26 | -0.81% | 156.82 | 158.87 | 154.39 | 89,271 |
| Dec 31 2024 | 156.48 | -0.21 | -0.13% | 157.50 | 157.99 | 155.93 | 102,849 |
| Dec 30 2024 | 156.69 | -1.10 | -0.70% | 156.46 | 157.815 | 153.48 | 93,897 |
| Dec 27 2024 | 157.79 | -3.86 | -2.39% | 160.50 | 160.995 | 157.52 | 90,130 |
| Dec 26 2024 | 161.65 | 0.52 | 0.32% | 160.58 | 163.0099 | 159.7525 | 105,432 |
| Dec 24 2024 | 161.13 | 1.77 | 1.11% | 159.18 | 161.57 | 158.87 | 109,767 |
| Dec 23 2024 | 159.36 | 0.29 | 0.18% | 158.76 | 160.38 | 157.7726 | 191,776 |
| Dec 20 2024 | 159.07 | -0.68 | -0.43% | 158.45 | 162.09 | 158.45 | 1,281,163 |
| Dec 19 2024 | 159.75 | 0.19 | 0.12% | 160.60 | 163.225 | 159.38 | 285,010 |
| Dec 18 2024 | 159.56 | -4.94 | -3.00% | 165.96 | 167.56 | 158.505 | 250,595 |
| Dec 17 2024 | 164.50 | -0.90 | -0.54% | 164.77 | 166.70 | 164.07 | 212,168 |
| Dec 16 2024 | 165.40 | -0.71 | -0.43% | 165.56 | 168.29 | 165.14 | 221,584 |
| Dec 13 2024 | 166.11 | -2.33 | -1.38% | 168.44 | 169.305 | 165.77 | 211,477 |
| Dec 12 2024 | 168.44 | 1.82 | 1.09% | 166.15 | 169.66 | 165.33 | 228,614 |
| Dec 11 2024 | 166.62 | 0.05 | 0.03% | 168.50 | 168.50 | 165.68 | 164,473 |
| Dec 10 2024 | 166.57 | -1.37 | -0.82% | 167.27 | 169.12 | 165.915 | 197,145 |
| Dec 09 2024 | 167.94 | 2.34 | 1.41% | 166.69 | 170.065 | 166.16 | 195,485 |
| Dec 06 2024 | 165.60 | -0.02 | -0.01% | 166.18 | 167.095 | 164.71 | 121,151 |
| Dec 05 2024 | 165.62 | -1.90 | -1.13% | 167.49 | 167.91 | 165.0037 | 122,538 |
| Dec 04 2024 | 167.52 | 0.29 | 0.17% | 168.14 | 169.56 | 166.05 | 150,872 |
| Dec 03 2024 | 167.23 | 0.78 | 0.47% | 166.76 | 167.9134 | 165.07 | 122,202 |
| Dec 02 2024 | 166.45 | 2.05 | 1.25% | 164.22 | 167.50 | 163.50 | 136,789 |
| Nov 29 2024 | 164.40 | 2.07 | 1.28% | 162.86 | 165.14 | 162.825 | 127,567 |
| Nov 27 2024 | 162.33 | -2.21 | -1.34% | 164.54 | 166.89 | 160.67 | 171,323 |
| Nov 26 2024 | 164.54 | 3.15 | 1.95% | 161.21 | 164.87 | 159.90 | 201,802 |
| Nov 25 2024 | 161.39 | -0.62 | -0.38% | 164.27 | 165.35 | 160.905 | 246,173 |
| Nov 22 2024 | 162.01 | 2.38 | 1.49% | 160.69 | 162.105 | 160.05 | 302,682 |
| Nov 21 2024 | 159.63 | 2.98 | 1.90% | 158.05 | 160.285 | 157.63 | 267,900 |
| Nov 20 2024 | 156.65 | -1.18 | -0.75% | 157.43 | 157.56 | 154.49 | 185,234 |
| Nov 19 2024 | 157.83 | 1.62 | 1.04% | 154.26 | 158.55 | 154.26 | 236,612 |
| Nov 18 2024 | 156.21 | 3.08 | 2.01% | 153.99 | 157.52 | 152.37 | 234,041 |
| Nov 15 2024 | 153.13 | -0.58 | -0.38% | 154.49 | 154.70 | 151.77 | 133,595 |
| Nov 14 2024 | 153.71 | -2.17 | -1.39% | 155.24 | 156.405 | 152.05 | 159,617 |
| Nov 13 2024 | 155.88 | -4.70 | -2.93% | 161.83 | 162.12 | 155.88 | 168,774 |
| Nov 12 2024 | 160.58 | -2.64 | -1.62% | 163.24 | 163.58 | 160.30 | 93,622 |
| Nov 11 2024 | 163.22 | -2.75 | -1.66% | 166.54 | 166.95 | 162.82 | 113,921 |
| Nov 08 2024 | 165.97 | 1.27 | 0.77% | 165.26 | 167.32 | 165.01 | 152,531 |
| Nov 07 2024 | 164.70 | -2.07 | -1.24% | 165.63 | 166.45 | 163.50 | 181,976 |
| Nov 06 2024 | 166.77 | 15.15 | 9.99% | 169.41 | 169.41 | 159.38 | 361,694 |
| Nov 05 2024 | 151.62 | 3.53 | 2.38% | 147.49 | 152.02 | 147.31 | 134,670 |
| Nov 04 2024 | 148.09 | 1.08 | 0.73% | 146.14 | 149.25 | 145.935 | 89,913 |
| Nov 01 2024 | 147.01 | 2.91 | 2.02% | 144.11 | 148.99 | 144.11 | 177,073 |
| Oct 31 2024 | 144.10 | -2.48 | -1.69% | 145.90 | 145.90 | 143.615 | 200,953 |
| Oct 30 2024 | 146.58 | 1.23 | 0.85% | 144.93 | 149.50 | 144.93 | 203,924 |
| Oct 29 2024 | 145.35 | 2.03 | 1.42% | 142.54 | 145.39 | 142.22 | 209,146 |
| Oct 28 2024 | 143.32 | 2.13 | 1.51% | 141.32 | 144.21 | 141.15 | 215,635 |
