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 (%)
May 21, 2021 31.87 31.87 31.87 0 -0.66(-2.03%)
May 20, 2021 29.68 32.64 29.32 32.53 883,985 +2.53(+8.43%)
May 19, 2021 28.15 30.01 27.52 30.00 916,833 +1.05(+3.63%)
May 18, 2021 28.86 29.65 28.43 28.95 676,104 +0.43(+1.51%)
May 17, 2021 29.31 29.60 28.08 28.52 1,148,083 -0.92(-3.13%)
May 14, 2021 31.17 32.00 27.39 29.44 4,278,196 -7.55(-20.41%)
May 13, 2021 38.14 38.91 35.66 36.99 969,028 -0.69(-1.83%)
May 12, 2021 39.84 40.37 37.35 37.68 574,289 -2.99(-7.35%)
May 11, 2021 39.50 41.06 38.51 40.67 489,518 -0.23(-0.56%)
May 10, 2021 40.67 41.34 39.30 40.90 397,656 -0.09(-0.22%)
May 07, 2021 40.00 42.00 39.87 40.99 263,773 +1.23(+3.09%)
May 06, 2021 39.15 39.83 38.15 39.76 408,289 +0.46(+1.17%)
May 05, 2021 39.71 40.38 38.50 39.30 272,917 +0.36(+0.92%)
May 04, 2021 39.27 39.46 37.24 38.94 302,551 -1.03(-2.58%)
May 03, 2021 40.33 40.45 38.74 39.97 394,872 -0.02(-0.05%)
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%)
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.