|
Closing price on 8/22/2022
|
|
Open |
42.40 |
High |
43.20 |
Low |
42.25 |
Volume |
988,200 |
Split-adjusted Price |
38.42 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
-0.35 / -0.82%
|
42.40
|
43.20
|
42.25
|
42.35
|
42.56
|
38.42
|
988,200
|
|
8/19/2022
|
+0.30 / +0.71%
|
42.40
|
43.40
|
42.30
|
42.70
|
42.70
|
38.74
|
1,495,800
|
|
8/18/2022
|
-0.25 / -0.59%
|
42.60
|
42.75
|
42.15
|
42.40
|
42.39
|
38.46
|
1,375,600
|
|
8/17/2022
|
-0.60 / -1.39%
|
43.50
|
43.50
|
42.60
|
42.65
|
42.98
|
38.69
|
1,560,700
|
|
8/16/2022
|
+1.15 / +2.73%
|
41.90
|
43.25
|
41.90
|
43.25
|
42.91
|
39.23
|
2,545,400
|
|
8/15/2022
|
+0.15 / +0.36%
|
42.00
|
42.40
|
41.75
|
42.10
|
42.06
|
38.19
|
1,526,200
|
|
8/12/2022
|
+0.10 / +0.24%
|
41.65
|
42.40
|
41.65
|
41.95
|
41.99
|
38.05
|
690,900
|
|
8/11/2022
|
-0.10 / -0.24%
|
42.50
|
42.50
|
41.50
|
41.85
|
42.01
|
37.96
|
1,382,000
|
|
8/10/2022
|
-0.15 / -0.36%
|
42.05
|
42.10
|
41.60
|
41.95
|
41.79
|
38.05
|
1,192,600
|
|
8/9/2022
|
-0.35 / -0.82%
|
42.80
|
43.25
|
42.05
|
42.10
|
42.60
|
38.19
|
1,639,000
|
|
8/8/2022
|
+0.80 / +1.92%
|
41.70
|
42.55
|
41.70
|
42.45
|
42.26
|
38.51
|
1,603,600
|
|
8/5/2022
|
-0.45 / -1.07%
|
41.60
|
42.30
|
41.50
|
41.65
|
41.73
|
37.78
|
1,453,000
|
|
8/4/2022
|
+1.20 / +2.93%
|
41.25
|
42.30
|
41.00
|
42.10
|
41.54
|
38.19
|
1,511,100
|
|
8/3/2022
|
-0.10 / -0.24%
|
40.85
|
41.45
|
40.70
|
40.90
|
40.96
|
37.10
|
1,442,600
|
|
8/2/2022
|
-0.80 / -1.91%
|
41.15
|
41.35
|
40.95
|
41.00
|
41.09
|
37.19
|
1,275,500
|
|
8/1/2022
|
+0.70 / +1.70%
|
40.50
|
41.80
|
40.15
|
41.80
|
40.61
|
37.92
|
1,113,400
|
|
7/29/2022
|
-0.40 / -0.96%
|
41.55
|
41.55
|
41.10
|
41.10
|
41.29
|
37.28
|
443,300
|
|
7/28/2022
|
+0.20 / +0.48%
|
41.60
|
42.00
|
41.35
|
41.50
|
41.55
|
37.65
|
694,400
|
|
7/27/2022
|
+0.45 / +1.10%
|
40.85
|
41.40
|
40.30
|
41.30
|
40.66
|
37.47
|
350,200
|
|
7/26/2022
|
-0.25 / -0.61%
|
41.30
|
41.60
|
40.80
|
40.85
|
41.08
|
37.06
|
247,700
|
|
7/25/2022
|
-0.70 / -1.67%
|
41.80
|
41.80
|
40.70
|
41.10
|
41.03
|
37.28
|
470,100
|
|
7/22/2022
|
-0.55 / -1.30%
|
42.00
|
42.40
|
41.80
|
41.80
|
42.02
|
37.92
|
471,800
|
|
7/21/2022
|
-0.50 / -1.17%
|
42.50
|
42.70
|
42.00
|
42.35
|
42.32
|
38.42
|
396,100
|
|
7/20/2022
|
+0.75 / +1.78%
|
43.25
|
43.60
|
42.20
|
42.85
|
43.05
|
38.87
|
914,800
|
|
7/19/2022
|
+1.85 / +4.60%
|
40.45
|
42.10
|
40.40
|
42.10
|
41.27
|
38.19
|
1,069,900
|
|
7/18/2022
|
+0.45 / +1.13%
|
40.40
|
40.60
|
40.00
|
40.25
|
40.31
|
36.51
|
402,900
|
|
7/15/2022
|
-0.30 / -0.75%
|
40.15
|
40.15
|
39.75
|
39.80
|
39.94
|
36.10
|
349,400
|
|
7/14/2022
|
+0.15 / +0.38%
|
39.90
|
40.40
|
39.75
|
40.10
|
40.02
|
36.38
|
218,100
|
|
7/13/2022
|
-0.45 / -1.11%
|
40.25
|
40.40
|
39.75
|
39.95
|
40.04
|
36.24
|
363,900
|
|
7/12/2022
|
+0.90 / +2.28%
|
39.60
|
40.45
|
39.60
|
40.40
|
40.14
|
36.65
|
455,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|