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 (%)
Jan 29, 2021 32.24 33.39 31.22 31.72 492,600 -1.03(-3.15%)
Jan 28, 2021 32.02 33.10 31.50 32.75 546,855 +0.28(+0.86%)
Jan 27, 2021 30.58 33.20 29.77 32.47 573,592 +0.92(+2.92%)
Jan 26, 2021 33.80 33.81 31.48 31.55 363,221 -1.76(-5.28%)
Jan 25, 2021 33.62 34.17 31.18 33.31 774,856 +0.03(+0.09%)
Jan 22, 2021 32.00 33.39 31.78 33.28 306,100 +0.72(+2.21%)
Jan 21, 2021 32.08 32.92 31.91 32.56 334,950 +0.18(+0.56%)
Jan 20, 2021 32.90 33.81 31.35 32.38 658,871 -0.96(-2.88%)
Jan 19, 2021 33.49 34.64 32.40 33.34 441,889 +0.55(+1.68%)
Jan 15, 2021 31.83 33.24 31.50 32.79 542,800 +0.27(+0.83%)
Jan 14, 2021 31.01 33.08 30.92 32.52 468,424 +1.89(+6.17%)
Jan 13, 2021 30.63 30.75 29.79 30.63 339,368 +0.18(+0.59%)
Jan 12, 2021 29.38 30.65 29.29 30.45 459,943 +1.11(+3.78%)
Jan 11, 2021 30.47 30.82 28.67 29.34 443,236 -1.78(-5.72%)
Jan 08, 2021 32.04 32.83 30.74 31.12 817,300 -0.67(-2.11%)
Jan 07, 2021 30.51 31.99 30.45 31.79 540,266 +1.71(+5.68%)
Jan 06, 2021 28.45 30.12 28.45 30.08 660,344 +2.06(+7.35%)
Jan 05, 2021 26.29 28.23 26.29 28.02 548,887 +1.73(+6.58%)
Jan 04, 2021 27.32 27.49 25.98 26.29 630,368 -0.74(-2.74%)
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%)
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.