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 (%)
Apr 30, 2021 41.63 43.40 39.78 39.99 967,800 -2.47(-5.82%)
Apr 29, 2021 40.37 42.59 39.67 42.46 741,592 +2.40(+5.99%)
Apr 28, 2021 39.38 40.61 38.48 40.06 224,699 +0.48(+1.21%)
Apr 27, 2021 41.40 41.40 39.42 39.58 201,123 -1.67(-4.05%)
Apr 26, 2021 41.00 41.73 40.67 41.25 308,077 +0.54(+1.33%)
Apr 23, 2021 39.29 41.20 39.14 40.71 471,800 +1.85(+4.76%)
Apr 22, 2021 39.00 40.28 38.30 38.86 402,018 +0.06(+0.15%)
Apr 21, 2021 36.00 38.88 35.77 38.80 486,538 +2.63(+7.27%)
Apr 20, 2021 37.86 38.14 35.29 36.17 320,929 -1.78(-4.69%)
Apr 19, 2021 39.15 39.81 37.06 37.95 442,768 -1.62(-4.09%)
Apr 16, 2021 38.27 39.67 37.73 39.57 370,500 +1.85(+4.90%)
Apr 15, 2021 38.08 38.63 37.20 37.72 402,283 +0.06(+0.16%)
Apr 14, 2021 36.73 39.09 36.73 37.66 407,535 +1.38(+3.80%)
Apr 13, 2021 36.64 37.00 35.00 36.28 484,075 +0.26(+0.72%)
Apr 12, 2021 37.80 37.92 34.65 36.02 565,951 -1.99(-5.24%)
Apr 09, 2021 38.53 38.80 37.80 38.01 459,300 -0.54(-1.40%)
Apr 08, 2021 39.06 39.07 37.67 38.55 362,507 +0.51(+1.34%)
Apr 07, 2021 38.37 38.59 37.22 38.04 327,921 -0.50(-1.30%)
Apr 06, 2021 40.06 40.28 38.14 38.54 367,874 -1.51(-3.77%)
Apr 05, 2021 40.66 41.74 39.93 40.05 293,524 -0.28(-0.69%)
Apr 01, 2021 39.93 41.20 39.19 40.33 427,000 +1.42(+3.65%)
Mar 31, 2021 37.69 39.35 37.22 38.91 932,113 +2.12(+5.76%)
Mar 30, 2021 36.50 36.96 35.31 36.79 590,574 -0.05(-0.14%)
Mar 29, 2021 39.55 40.57 36.43 36.84 597,996 -2.93(-7.37%)
Mar 26, 2021 40.01 40.70 38.82 39.77 487,800 +0.22(+0.56%)
Mar 25, 2021 37.35 39.99 36.27 39.55 448,016 +1.11(+2.89%)
Mar 24, 2021 41.33 41.51 37.87 38.44 624,814 -2.31(-5.67%)
Mar 23, 2021 42.36 42.99 40.01 40.75 476,127 -2.34(-5.43%)
Mar 22, 2021 42.45 43.65 41.59 43.09 386,085 +1.16(+2.77%)
Mar 19, 2021 41.03 42.42 40.83 41.93 765,800 +0.74(+1.80%)
Mar 18, 2021 43.53 44.47 40.73 41.19 407,674 -3.36(-7.54%)
Mar 17, 2021 43.00 44.76 41.36 44.55 513,087 +0.46(+1.04%)
Mar 16, 2021 43.54 45.77 42.16 44.09 651,623 +0.43(+0.98%)
Mar 15, 2021 42.60 43.95 42.45 43.66 423,781 +1.94(+4.65%)
Mar 12, 2021 41.00 42.95 40.68 41.72 428,400 +0.17(+0.41%)
Mar 11, 2021 40.95 42.18 40.57 41.55 554,497 +1.99(+5.03%)
Mar 10, 2021 40.29 41.39 39.00 39.56 607,306 +0.32(+0.82%)
Mar 09, 2021 37.52 39.84 37.16 39.24 582,972 +2.79(+7.65%)
Mar 08, 2021 37.05 37.70 35.34 36.45 580,698 -0.29(-0.79%)
Mar 05, 2021 38.46 38.46 33.21 36.74 899,900 -1.04(-2.75%)
Mar 04, 2021 39.69 40.45 36.02 37.78 769,706 -2.23(-5.57%)
Mar 03, 2021 42.07 42.76 39.71 40.01 577,944 -2.03(-4.83%)
Mar 02, 2021 43.69 45.00 41.72 42.04 787,605 -1.45(-3.33%)
Mar 01, 2021 41.64 43.50 40.51 43.49 492,909 +3.00(+7.41%)
Feb 26, 2021 41.72 41.94 38.81 40.49 736,800 -1.00(-2.41%)
Feb 25, 2021 43.09 44.07 40.38 41.49 460,738 -1.77(-4.09%)
Feb 24, 2021 41.82 43.82 41.15 43.26 883,439 +2.18(+5.31%)
Feb 23, 2021 37.47 41.61 35.45 41.08 1,525,473 +1.98(+5.06%)
Feb 22, 2021 40.82 41.80 38.02 39.10 628,104 -1.86(-4.54%)
Feb 19, 2021 40.00 41.00 38.55 40.96 665,500 +1.47(+3.72%)
Feb 18, 2021 40.08 41.26 39.16 39.49 470,289 -1.54(-3.75%)
Feb 17, 2021 42.02 43.18 39.75 41.03 419,368 -1.66(-3.89%)
Feb 16, 2021 41.66 43.82 41.55 42.69 497,077 -0.39(-0.91%)
Feb 12, 2021 42.17 44.39 41.96 43.08 359,400 -0.28(-0.65%)
Feb 11, 2021 45.19 45.78 41.73 43.36 621,477 -1.36(-3.04%)
Feb 10, 2021 44.61 46.15 44.42 44.72 753,855 +0.44(+0.99%)
Feb 09, 2021 42.39 44.50 41.46 44.28 677,007 +1.83(+4.31%)
Feb 08, 2021 42.18 43.51 40.72 42.45 906,989 +0.60(+1.43%)
Feb 05, 2021 41.13 50.89 38.72 41.85 3,013,700 +6.70(+19.06%)
Feb 04, 2021 35.22 36.20 34.44 35.15 651,873 -0.21(-0.59%)
Feb 03, 2021 34.00 35.81 33.71 35.36 554,522 +1.77(+5.27%)
Feb 02, 2021 33.97 34.00 32.20 33.59 313,006 +0.29(+0.87%)
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.