Preformed Line Products Stock Price History
NASDAQ: PLPCIndustrialsWater Sewer Pipeline Comm & Power Line ConstructionUSD
397.25-0.02 (-0.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLPC price history at a glance
The price history for Preformed Line Products (PLPC) on this page begins on April 26, 1999, when the stock closed at $19.00; it most recently closed at $397.25 on October 5, 2026. The highest price in this record is $504.69, reached on August 10, 2026; the latest close is 21.3% below that peak. Across the 26 complete calendar years in the table, PLPC finished higher in 15 and lower in 11. Its best year was 2003 (+86.5%) and its worst was 2014 (-24.2%).
Over roughly 27 years the share price changed +1990.8%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, PLPC has gained 98.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $504.69
- Date of high
- Aug 10, 2026
- Low since 1999
- $10.00
- Date of low
- Mar 13, 2000
- 52-week high
- $504.69
- 52-week low
- $184.02
- Last close
- $397.27
PLPC returns
1 week
-2.40%
1 month
-3.51%
3 months
+15.30%
6 months
+24.63%
Year to date
+92.19%
1 year
+98.21%
3 years
+177.81%
5 years
+499.65%
PLPC price return, excluding dividends.
PLPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 397.25 | +87.44% |
| 2025 | 211.93 | +64.41% |
| 2024 | 128.90 | -3.71% |
| 2023 | 133.86 | +60.72% |
| 2022 | 83.29 | +28.73% |
| 2021 | 64.70 | -5.46% |
| 2020 | 68.44 | +12.96% |
| 2019 | 60.59 | +5.93% |
| 2018 | 57.20 | -19.49% |
| 2017 | 71.05 | +22.25% |
| 2016 | 58.12 | +38.05% |
| 2015 | 42.10 | -22.42% |
| 2014 | 54.27 | -24.23% |
| 2013 | 71.62 | +10.75% |
| 2012 | 64.67 | +8.40% |
| 2011 | 59.66 | +1.93% |
| 2010 | 58.53 | +33.63% |
| 2009 | 43.80 | -8.08% |
| 2008 | 47.65 | -13.41% |
| 2007 | 55.03 | +56.11% |
| 2006 | 35.25 | -17.62% |
| 2005 | 42.79 | +47.65% |
| 2004 | 28.98 | -6.03% |
| 2003 | 30.84 | +86.46% |
| 2002 | 16.54 | -17.30% |
| 2001 | 20.00 | +48.15% |
| 2000 | 13.50 | -16.28% |
| 1999* | 16.13 | -15.13% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
PLPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 399.29 | 407.33 | 392.90 | 397.27 | -1.83% | |
| 406.20 | 409.33 | 396.42 | 404.67 | -4.00% | |
| 419.83 | 426.94 | 416.20 | 421.52 | +1.30% | |
| 415.38 | 419.48 | 404.98 | 416.10 | -0.80% | |
| 416.80 | 427.50 | 415.32 | 419.45 | +3.05% | |
| 410.45 | 415.44 | 400.68 | 407.03 | -0.04% | |
| 421.36 | 421.60 | 406.02 | 407.20 | -1.35% | |
| 427.85 | 427.85 | 409.69 | 412.76 | -0.87% | |
| 421.90 | 421.94 | 409.12 | 416.37 | -1.64% | |
| 441.39 | 441.39 | 421.14 | 423.33 | -1.51% | |
| 420.40 | 431.00 | 414.55 | 429.82 | +0.59% | |
| 425.20 | 428.56 | 417.93 | 427.28 | +0.49% | |
| 418.31 | 428.10 | 413.99 | 425.20 | +0.86% | |
| 419.49 | 425.61 | 411.65 | 421.59 | +2.23% | |
| 413.65 | 420.04 | 403.20 | 412.38 | -0.16% | |
| 415.42 | 427.26 | 406.02 | 413.03 | +4.09% | |
| 412.18 | 416.87 | 390.65 | 396.81 | -1.56% | |
| 401.31 | 405.43 | 395.85 | 403.10 | +1.22% | |
| 402.68 | 408.42 | 391.00 | 398.24 | -5.97% | |
| 412.59 | 428.50 | 406.49 | 423.54 | +4.83% | |
| 397.43 | 411.67 | 395.85 | 404.04 | -1.61% | |
| 405.53 | 419.18 | 405.53 | 410.66 | -0.26% | |
| 404.74 | 414.19 | 394.61 | 411.71 | +3.33% | |
| 398.68 | 406.49 | 394.53 | 398.45 | +1.48% | |
| 392.78 | 409.42 | 387.03 | 392.63 | +0.57% | |
| 391.51 | 394.46 | 384.13 | 390.41 | +0.47% | |
| 400.19 | 402.69 | 385.19 | 388.60 | -3.06% | |
| 406.48 | 406.48 | 393.27 | 400.85 | -0.79% | |
| 421.46 | 437.50 | 404.01 | 404.05 | -4.02% | |
| 412.01 | 426.43 | 412.01 | 420.97 | +2.73% | |
| 408.85 | 418.57 | 405.30 | 409.77 | -0.75% | |
| 418.00 | 420.35 | 408.57 | 412.86 | +1.46% | |
| 429.30 | 431.25 | 403.68 | 406.93 | -5.21% | |
| 428.34 | 432.06 | 411.27 | 429.30 | +1.88% | |
| 428.22 | 439.99 | 408.79 | 421.37 | -3.08% | |
| 444.76 | 452.63 | 423.66 | 434.74 | -2.25% | |
| 459.21 | 459.21 | 443.60 | 444.76 | -6.37% | |
| 467.20 | 483.67 | 464.67 | 475.03 | +2.24% | |
| 449.81 | 465.05 | 445.42 | 464.63 | +3.85% | |
| 472.51 | 472.51 | 444.25 | 447.39 | -4.41% | |
| 491.81 | 504.69 | 467.88 | 468.03 | -2.65% | |
| 471.00 | 489.93 | 471.00 | 480.77 | +3.92% | |
| 471.48 | 479.99 | 460.63 | 462.63 | -0.90% | |
| 461.45 | 472.84 | 446.80 | 466.82 | +1.32% | |
| 463.77 | 497.00 | 455.68 | 460.75 | -2.24% | |
| 430.06 | 475.69 | 426.49 | 471.29 | +11.26% | |
| 368.02 | 426.00 | 363.97 | 423.60 | +18.27% | |
| 352.11 | 362.50 | 347.75 | 358.15 | +0.33% | |
| 369.02 | 385.49 | 353.95 | 356.98 | -3.12% | |
| 347.08 | 370.00 | 337.99 | 368.46 | +29.96% | |
| 296.65 | 299.99 | 278.08 | 283.51 | -4.58% | |
| 302.53 | 302.53 | 289.02 | 297.11 | -4.71% | |
| 315.15 | 322.21 | 300.00 | 311.81 | +0.19% | |
| 326.01 | 326.01 | 310.00 | 311.22 | -4.48% | |
| 320.48 | 329.69 | 318.57 | 325.82 | -0.17% | |
| 325.01 | 335.57 | 325.01 | 326.38 | -2.14% | |
| 333.11 | 340.00 | 323.74 | 333.51 | +3.60% | |
| 332.35 | 335.87 | 321.47 | 321.93 | -1.68% | |
| 317.27 | 336.35 | 314.58 | 327.43 | -0.44% | |
| 344.48 | 344.48 | 320.00 | 328.87 | -4.85% | |
| 350.74 | 351.84 | 341.05 | 345.65 | -0.08% | |
| 346.69 | 352.00 | 343.83 | 345.92 | +1.73% | |
| 344.24 | 363.00 | 333.96 | 340.03 | -1.84% | |
| 362.36 | 369.65 | 343.33 | 346.39 | +0.53% | |
| 340.95 | 352.44 | 340.65 | 344.55 | +3.06% | |
| 325.58 | 339.84 | 323.13 | 334.33 | +2.46% | |
| 361.40 | 361.40 | 316.19 | 326.30 | -11.28% | |
| 371.06 | 381.29 | 361.36 | 367.78 | -0.27% | |
| 392.24 | 395.56 | 358.55 | 368.77 | -6.29% | |
| 403.37 | 414.35 | 391.93 | 393.52 | -4.15% | |
| 405.56 | 412.13 | 382.44 | 410.56 | +1.45% | |
| 396.22 | 404.95 | 387.05 | 404.71 | +2.29% | |
| 397.48 | 406.60 | 390.00 | 395.66 | -2.31% | |
| 393.89 | 407.25 | 384.45 | 405.00 | +5.38% | |
| 383.47 | 392.90 | 380.02 | 384.31 | +0.22% | |
| 385.02 | 396.30 | 368.19 | 383.47 | -4.43% | |
| 389.02 | 402.40 | 388.00 | 401.24 | +4.42% | |
| 373.55 | 386.10 | 373.55 | 384.27 | +5.49% | |
| 373.98 | 384.94 | 362.62 | 364.28 | -1.83% | |
| 382.75 | 387.52 | 369.65 | 371.06 | -2.39% | |
| 388.00 | 394.93 | 375.83 | 380.16 | +1.26% | |
| 379.39 | 388.26 | 374.64 | 375.42 | -0.28% | |
| 360.11 | 381.88 | 360.11 | 376.47 | +6.90% | |
| 372.33 | 378.00 | 350.76 | 352.16 | -4.83% | |
| 381.19 | 384.34 | 349.49 | 370.03 | -0.85% | |
| 372.82 | 375.93 | 365.20 | 373.19 | +2.80% | |
| 373.97 | 379.53 | 359.82 | 363.02 | -3.53% | |
| 368.44 | 380.55 | 360.01 | 376.30 | -0.49% | |
| 387.35 | 393.64 | 375.00 | 378.15 | -2.47% | |
| 379.62 | 397.34 | 379.62 | 387.72 | +3.05% | |
| 363.45 | 378.81 | 360.61 | 376.25 | +1.74% | |
| 376.37 | 379.89 | 361.17 | 369.82 | -1.90% | |
| 378.16 | 386.90 | 364.42 | 376.98 | -0.81% | |
| 381.57 | 386.00 | 370.00 | 380.05 | +0.84% | |
| 361.52 | 378.56 | 361.52 | 376.89 | +5.33% | |
| 343.58 | 358.43 | 339.63 | 357.82 | +4.90% | |
| 336.76 | 345.30 | 332.25 | 341.11 | +1.15% | |
| 334.49 | 341.78 | 329.01 | 337.23 | +2.40% | |
| 327.80 | 337.85 | 322.50 | 329.33 | -1.82% | |
| 348.00 | 348.00 | 328.17 | 335.43 | -3.46% | |
| 344.89 | 350.01 | 338.30 | 347.44 | -1.87% | |
| 347.65 | 357.79 | 343.08 | 354.07 | +2.00% | |
| 348.85 | 351.40 | 338.22 | 347.12 | +0.84% | |
| 355.52 | 355.52 | 334.72 | 344.24 | -3.57% | |
| 346.46 | 365.38 | 340.49 | 356.98 | +3.10% | |
| 350.07 | 356.97 | 342.78 | 346.25 | +0.28% | |
| 366.68 | 368.87 | 344.86 | 345.28 | -5.68% | |
| 362.50 | 371.80 | 355.00 | 366.09 | +2.07% | |
| 314.41 | 360.99 | 314.29 | 358.66 | +15.79% | |
| 337.78 | 341.05 | 306.91 | 309.76 | -7.18% | |
| 333.35 | 343.65 | 321.40 | 333.73 | +0.45% | |
| 342.35 | 353.70 | 320.35 | 332.25 | -1.49% | |
| 356.32 | 365.60 | 328.55 | 337.29 | -5.39% | |
| 349.99 | 357.50 | 344.68 | 356.50 | +0.86% | |
| 352.53 | 354.53 | 342.80 | 353.46 | +0.65% | |
| 330.90 | 352.37 | 327.41 | 351.17 | +6.80% | |
| 331.75 | 344.34 | 326.83 | 328.80 | -0.08% | |
| 325.00 | 333.48 | 320.16 | 329.05 | +2.34% | |
| 321.00 | 335.15 | 316.76 | 321.53 | +0.16% | |
| 313.19 | 322.08 | 313.19 | 321.01 | +0.76% | |
| 304.00 | 322.44 | 302.36 | 318.60 | +6.73% | |
| 312.79 | 314.31 | 289.89 | 298.51 | -4.68% | |
| 320.02 | 320.10 | 306.61 | 313.17 | -2.39% | |
| 312.47 | 324.55 | 309.81 | 320.85 | +2.96% | |
| 309.55 | 313.90 | 308.89 | 311.62 | -0.11% | |
| 320.26 | 324.00 | 308.62 | 311.97 | -2.13% | |
| 302.60 | 323.98 | 302.60 | 318.76 | +5.15% | |
| 298.35 | 308.49 | 297.03 | 303.16 | +7.12% | |
| 285.94 | 288.97 | 266.26 | 283.00 | -3.12% | |
| 302.32 | 303.85 | 281.57 | 292.10 | -3.53% | |
| 281.92 | 305.00 | 280.00 | 302.78 | +3.90% | |
| 270.75 | 293.60 | 270.75 | 291.42 | +7.63% | |
| 267.46 | 276.44 | 265.01 | 270.75 | +2.65% | |
| 276.07 | 276.75 | 259.80 | 263.77 | -4.39% | |
| 270.81 | 279.23 | 270.81 | 275.88 | +1.17% | |
| 272.41 | 278.56 | 268.15 | 272.70 | -1.40% | |
| 280.12 | 280.12 | 271.15 | 276.56 | +0.06% | |
| 272.26 | 283.87 | 272.26 | 276.39 | +0.74% | |
| 268.00 | 285.99 | 268.00 | 274.36 | +4.28% | |
| 261.55 | 265.67 | 254.65 | 263.09 | +0.16% | |
| 252.99 | 264.66 | 251.02 | 262.68 | +2.53% | |
| 253.55 | 263.72 | 253.55 | 256.19 | +1.04% | |
| 249.86 | 259.25 | 249.86 | 253.55 | +1.48% | |
| 267.10 | 268.88 | 241.01 | 249.86 | -4.51% | |
| 265.99 | 271.69 | 257.86 | 261.65 | +0.31% | |
| 260.05 | 267.39 | 257.04 | 260.84 | -2.39% | |
| 265.00 | 275.00 | 255.70 | 267.23 | +0.80% | |
| 243.66 | 271.30 | 243.66 | 265.12 | +8.98% | |
| 229.22 | 246.16 | 222.99 | 243.27 | +3.20% | |
| 240.48 | 245.78 | 231.81 | 235.72 | -5.34% | |
| 245.00 | 256.20 | 223.00 | 249.03 | -2.57% | |
| 254.09 | 257.21 | 248.10 | 255.59 | +1.75% | |
| 249.83 | 255.28 | 243.59 | 251.19 | -2.94% | |
| 250.29 | 259.35 | 245.59 | 258.80 | +2.03% | |
| 257.00 | 257.00 | 248.97 | 253.65 | -2.56% | |
| 259.61 | 260.73 | 249.93 | 260.32 | -0.45% | |
| 262.77 | 267.49 | 259.79 | 261.49 | +0.84% | |
| 255.00 | 260.51 | 254.15 | 259.31 | +1.69% | |
| 262.62 | 264.04 | 251.27 | 255.00 | -2.90% | |
| 256.48 | 265.61 | 255.00 | 262.62 | +0.93% | |
| 251.03 | 262.15 | 250.74 | 260.20 | +3.24% | |
| 275.00 | 276.12 | 246.17 | 252.03 | -7.76% | |
| 273.01 | 277.79 | 270.68 | 273.24 | -2.07% | |
| 272.04 | 280.80 | 268.52 | 279.02 | +2.77% | |
| 282.86 | 287.97 | 269.01 | 271.50 | -2.73% | |
| 277.56 | 280.60 | 274.26 | 279.13 | +2.77% | |
| 272.66 | 276.60 | 270.20 | 271.60 | -0.93% | |
| 280.61 | 281.29 | 274.02 | 274.16 | -2.23% | |
| 268.69 | 282.15 | 268.69 | 280.41 | +5.96% | |
| 257.92 | 265.96 | 255.00 | 264.63 | +1.58% | |
| 272.57 | 281.05 | 246.21 | 260.51 | -3.51% | |
| 261.14 | 271.40 | 259.78 | 269.98 | +3.81% | |
| 250.80 | 261.77 | 250.80 | 260.07 | +3.64% | |
| 252.98 | 257.31 | 248.18 | 250.94 | -2.40% | |
| 249.71 | 260.69 | 245.82 | 257.10 | +3.63% | |
| 243.47 | 253.31 | 237.34 | 248.09 | +2.94% | |
| 240.35 | 241.16 | 233.10 | 241.01 | +0.04% | |
| 238.08 | 246.85 | 236.26 | 240.92 | +1.62% | |
| 247.68 | 247.68 | 235.89 | 237.08 | -5.33% | |
| 245.30 | 251.67 | 245.06 | 250.43 | +2.35% | |
| 242.64 | 245.02 | 235.06 | 244.67 | +2.25% | |
| 240.71 | 246.59 | 238.98 | 239.29 | -3.13% | |
| 248.35 | 250.03 | 242.21 | 247.02 | -0.47% | |
| 241.43 | 248.51 | 241.43 | 248.18 | +2.31% | |
| 240.13 | 244.19 | 227.62 | 242.57 | +1.14% | |
| 244.02 | 248.90 | 237.79 | 239.84 | -1.32% | |
| 232.40 | 246.37 | 232.40 | 243.05 | +3.93% | |
| 235.68 | 236.91 | 232.24 | 233.85 | -0.39% | |
| 231.51 | 236.69 | 224.43 | 234.77 | +1.17% | |
| 232.85 | 234.00 | 227.45 | 232.05 | -0.15% | |
| 224.43 | 232.58 | 212.86 | 232.39 | +3.10% | |
| 212.32 | 229.90 | 212.32 | 225.41 | +6.36% | |
| 209.52 | 212.19 | 207.57 | 211.93 | +2.53% | |
| 210.44 | 210.44 | 206.34 | 206.71 | -1.67% | |
| 209.17 | 210.63 | 207.90 | 210.21 | +0.50% | |
| 213.16 | 213.16 | 207.00 | 209.17 | -1.69% | |
| 215.78 | 215.78 | 210.86 | 212.76 | -1.47% | |
| 215.99 | 218.50 | 214.00 | 215.93 | +0.35% | |
| 218.67 | 220.74 | 214.00 | 215.18 | -1.80% | |
| 217.00 | 223.14 | 216.60 | 219.12 | +1.83% | |
| 213.92 | 218.36 | 213.92 | 215.18 | +0.26% | |
| 208.55 | 217.70 | 206.00 | 214.62 | +4.31% | |
| 222.76 | 223.37 | 205.12 | 205.75 | -6.85% | |
| 226.88 | 231.66 | 220.04 | 220.87 | -3.33% | |
| 231.87 | 233.83 | 227.96 | 228.48 | -1.42% | |
| 234.04 | 235.06 | 228.27 | 231.78 | +0.12% | |
| 233.83 | 238.00 | 229.13 | 231.50 | -1.49% | |
| 225.03 | 238.90 | 225.03 | 235.00 | +4.06% | |
| 220.43 | 226.13 | 220.43 | 225.83 | +2.53% | |
| 217.57 | 220.26 | 215.31 | 220.26 | +1.38% | |
| 218.77 | 219.76 | 214.75 | 217.27 | +0.03% | |
| 214.90 | 219.99 | 213.81 | 217.21 | +1.33% | |
| 210.77 | 216.48 | 205.00 | 214.35 | +2.11% | |
| 204.99 | 213.42 | 204.99 | 209.93 | +2.76% | |
| 201.30 | 207.20 | 200.62 | 204.30 | -0.46% | |
| 202.00 | 205.25 | 202.00 | 205.25 | +0.15% | |
| 209.48 | 209.48 | 202.10 | 204.94 | +0.73% | |
| 191.88 | 203.47 | 191.42 | 203.46 | +4.24% | |
| 193.69 | 196.48 | 189.67 | 195.18 | +2.91% | |
| 185.09 | 194.19 | 184.02 | 189.67 | +1.83% | |
| 197.27 | 199.00 | 184.03 | 186.26 | -3.58% | |
| 194.19 | 198.06 | 192.11 | 193.18 | +0.61% | |
| 192.00 | 196.90 | 192.00 | 192.00 | +0.22% | |
| 205.00 | 206.33 | 191.16 | 191.57 | -6.49% | |
| 197.45 | 208.87 | 195.01 | 204.86 | +1.45% | |
| 206.40 | 208.71 | 201.00 | 201.94 | -2.84% | |
| 207.88 | 211.40 | 205.59 | 207.84 | +0.74% | |
| 212.91 | 215.00 | 204.84 | 206.31 | -3.73% | |
| 214.32 | 218.23 | 209.10 | 214.30 | +2.21% | |
| 205.17 | 211.20 | 199.36 | 209.66 | +0.80% | |
| 212.00 | 214.80 | 204.00 | 207.99 | -1.82% | |
| 211.61 | 216.29 | 209.80 | 211.85 | +0.43% | |
| 208.56 | 215.69 | 207.00 | 210.94 | -0.18% | |
| 214.54 | 217.58 | 208.91 | 211.31 | -0.38% | |
| 222.28 | 225.00 | 211.34 | 212.11 | -3.21% | |
| 238.41 | 245.99 | 215.00 | 219.15 | -6.72% | |
| 228.98 | 238.94 | 227.51 | 234.95 | +2.69% | |
| 228.70 | 232.89 | 223.02 | 228.79 | +0.09% | |
| 238.55 | 238.55 | 225.77 | 228.58 | -3.91% | |
| 236.62 | 241.00 | 235.66 | 237.88 | +1.70% | |
| 222.28 | 235.70 | 222.28 | 233.91 | +6.07% | |
| 231.18 | 232.00 | 216.00 | 220.52 | -4.79% | |
| 233.01 | 235.03 | 227.41 | 231.61 | -0.38% | |
| 235.25 | 235.90 | 229.62 | 232.50 | +3.06% | |
| 224.28 | 228.41 | 218.56 | 225.60 | -0.80% | |
| 241.23 | 242.49 | 224.62 | 227.43 | -5.16% | |
| 223.39 | 240.13 | 220.40 | 239.80 | +9.38% | |
| 211.75 | 221.09 | 208.28 | 219.23 | +2.67% | |
| 207.13 | 214.32 | 205.00 | 213.52 | +4.46% | |
| 214.72 | 217.18 | 203.07 | 204.40 | -0.74% | |
| 203.34 | 209.00 | 198.43 | 205.93 | +2.74% | |
| 190.01 | 202.66 | 188.84 | 200.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLPC chart for longer ranges.