Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plantronics (NY: PLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.03 27.03 27.03 516,934 +0.37(+1.39%)
Dec 30, 2020 25.68 27.14 25.66 26.66 516,934 +1.18(+4.63%)
Dec 29, 2020 25.76 25.99 24.86 25.48 707,500 -0.02(-0.08%)
Dec 28, 2020 26.04 26.44 25.42 25.50 342,587 -0.08(-0.31%)
Dec 24, 2020 25.84 26.25 25.11 25.58 192,000 +0.07(+0.27%)
Dec 23, 2020 25.65 26.47 25.34 25.51 448,985 +0.17(+0.67%)
Dec 22, 2020 24.98 25.97 24.92 25.34 468,961 +0.50(+2.01%)
Dec 21, 2020 24.50 25.69 24.01 24.84 510,665 -0.29(-1.15%)
Dec 18, 2020 24.85 25.37 24.16 25.13 1,683,000 +0.33(+1.33%)
Dec 17, 2020 24.14 24.91 22.89 24.80 1,064,713 +0.64(+2.65%)
Dec 16, 2020 24.53 24.53 22.90 24.16 918,414 -0.53(-2.15%)
Dec 15, 2020 25.60 26.05 24.27 24.69 842,665 -0.70(-2.76%)
Dec 14, 2020 26.07 26.51 25.32 25.39 465,212 -0.26(-1.01%)
Dec 11, 2020 25.98 26.30 25.11 25.65 545,000 -0.72(-2.73%)
Dec 10, 2020 25.57 26.95 24.86 26.37 698,163 +0.34(+1.31%)
Dec 09, 2020 27.77 28.20 25.72 26.03 970,719 -1.40(-5.10%)
Dec 08, 2020 27.90 28.36 27.00 27.43 543,059 -0.57(-2.04%)
Dec 07, 2020 27.70 28.61 27.32 28.00 488,973 +0.66(+2.41%)
Dec 04, 2020 26.92 27.37 26.33 27.34 700,100 +0.63(+2.36%)
Dec 03, 2020 27.22 27.85 26.59 26.71 595,471 -0.25(-0.93%)
Dec 02, 2020 26.31 27.30 26.19 26.96 630,677 +0.38(+1.43%)
Dec 01, 2020 28.12 28.30 25.87 26.58 939,772 -0.74(-2.71%)
Nov 30, 2020 28.83 30.53 27.09 27.32 1,326,777 -0.94(-3.33%)
Nov 27, 2020 28.66 29.08 27.55 28.26 351,500 +0.08(+0.28%)
Nov 25, 2020 26.39 28.55 26.32 28.18 754,100 +1.82(+6.90%)
Nov 24, 2020 25.01 26.64 24.02 26.36 698,984 +0.86(+3.37%)
Nov 23, 2020 24.97 25.74 24.32 25.50 609,215 +0.88(+3.57%)
Nov 20, 2020 23.61 25.30 23.61 24.62 756,900 +1.03(+4.37%)
Nov 19, 2020 22.83 23.59 22.60 23.59 401,064 +0.65(+2.83%)
Nov 18, 2020 22.98 24.07 22.59 22.94 509,128 +0.15(+0.66%)
Nov 17, 2020 22.21 23.38 21.62 22.79 740,827 +0.93(+4.25%)
Nov 16, 2020 21.84 22.15 20.57 21.86 598,318 +0.24(+1.11%)
Nov 13, 2020 20.66 22.12 20.66 21.62 831,300 +1.33(+6.55%)
Nov 12, 2020 20.10 20.67 19.94 20.29 569,310 -0.06(-0.29%)
Nov 11, 2020 20.73 21.18 20.24 20.35 606,694 +0.04(+0.20%)
Nov 10, 2020 21.12 21.27 19.81 20.31 1,080,998 -0.50(-2.40%)
Nov 09, 2020 25.53 25.95 20.51 20.81 1,778,513 -3.80(-15.44%)
Nov 06, 2020 25.26 25.26 24.26 24.61 608,100 -0.63(-2.50%)
Nov 05, 2020 23.66 25.64 23.31 25.24 1,217,683 +1.93(+8.28%)
Nov 04, 2020 22.76 23.49 22.09 23.31 654,861 +0.49(+2.15%)
Nov 03, 2020 21.69 22.99 21.63 22.82 1,322,668 +0.95(+4.34%)
Nov 02, 2020 20.49 22.32 20.31 21.87 1,359,744 +2.35(+12.04%)
Oct 30, 2020 22.25 23.65 19.08 19.52 4,318,500 +0.53(+2.79%)
Oct 29, 2020 16.80 19.10 16.73 18.99 1,081,266 +2.18(+12.97%)
Oct 28, 2020 17.73 18.00 16.50 16.81 978,113 -1.37(-7.54%)
Oct 27, 2020 18.00 18.56 17.60 18.18 392,952 +0.07(+0.39%)
Oct 26, 2020 17.90 18.16 17.66 18.11 496,276 -0.02(-0.11%)
Oct 23, 2020 17.92 18.38 17.49 18.13 368,100 +0.32(+1.80%)
Oct 22, 2020 18.58 18.70 17.74 17.81 584,122 -0.61(-3.31%)
Oct 21, 2020 18.91 18.99 17.90 18.42 557,321 -0.66(-3.46%)
Oct 20, 2020 17.88 19.95 17.84 19.08 1,614,310 +1.64(+9.40%)
Oct 19, 2020 17.15 18.14 17.01 17.44 639,527 +0.49(+2.89%)
Oct 16, 2020 16.86 17.02 16.62 16.95 670,200 +0.07(+0.41%)
Oct 15, 2020 16.74 17.08 16.55 16.88 708,763 -0.16(-0.94%)
Oct 14, 2020 17.08 17.19 16.68 17.04 441,846 -0.12(-0.70%)
Oct 13, 2020 16.96 17.28 16.23 17.16 874,804 -0.10(-0.58%)
Oct 12, 2020 15.30 17.70 15.15 17.26 1,944,978 +2.70(+18.54%)
Oct 09, 2020 13.84 14.72 13.79 14.56 1,024,800 +0.95(+6.98%)
Oct 08, 2020 13.50 13.70 13.19 13.61 380,065 +0.39(+2.95%)
Oct 07, 2020 12.93 13.31 12.86 13.22 476,507 +0.30(+2.32%)
Oct 06, 2020 13.23 13.67 12.71 12.92 712,389 -0.16(-1.22%)
Oct 05, 2020 12.65 13.12 12.50 13.08 915,654 +0.60(+4.81%)
Oct 02, 2020 11.80 12.65 11.73 12.48 459,400 +0.36(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.