PLANTRONICS Historical Stock Price

Below is the stock price history for Plantronics PLT. Data is recorded each day for the historical open, high, low, close and volume. The Plantronics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Plantronics Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 74.97 74.97 72.75 73.11 41,925
2018-07-18 76.94 76.94 75.30 75.95 10,266
2018-07-17 77.29 77.63 77.03 77.03 9,499
2018-07-16 78.66 78.94 77.29 77.41 5,318
2018-07-13 78.47 79.67 78.47 79.00 6,125
2018-07-12 79.75 79.75 78.57 78.62 9,143
2018-07-11 77.74 79.86 77.74 79.68 4,028
2018-07-10 78.84 78.97 77.98 78.53 11,243
2018-07-09 78.37 79.04 76.20 78.43 19,250
2018-07-06 80.38 82.24 80.35 82.14 3,284
2018-07-05 78.19 80.03 78.19 80.03 5,589
2018-07-03 78.17 78.73 78.14 78.44 2,551
2018-07-02 75.85 77.70 75.70 77.70 11,850
2018-06-29 77.99 77.99 76.25 76.26 7,699
2018-06-28 76.21 77.69 76.21 77.49 6,450
2018-06-27 77.01 77.60 76.71 76.78 5,415
2018-06-26 75.41 77.61 75.40 77.24 7,502
2018-06-25 76.89 76.89 74.88 75.73 8,436
2018-06-22 77.43 77.65 76.98 77.28 5,290
2018-06-21 77.395 77.86 77.21 77.35 4,283
2018-06-20 77.08 77.75 77.08 77.65 4,976
2018-06-19 75.83 76.84 75.58 76.80 5,865
2018-06-18 74.59 76.08 74.59 76.08 4,453
2018-06-15 75.41 75.77 75.00 75.64 6,305
2018-06-14 75.02 75.65 74.93 75.65 2,081
2018-06-13 74.05 75.27 74.05 74.78 6,188
2018-06-12 74.28 74.57 73.65 74.00 7,393
2018-06-11 74.80 74.95 74.18 74.18 10,036
2018-06-08 74.61 75.10 74.36 74.42 7,197
2018-06-07 74.67 74.91 74.15 74.84 4,297

» More Plantronics Stock Price History

To see other companies like Plantronics (PLT), view our stock market today for news, and other data.