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
2017-12-14 50.63 51.10 50.17 50.17 2,714
2017-12-13 50.99 51.17 50.44 50.44 4,705
2017-12-12 50.61 50.78 50.29 50.39 3,145
2017-12-11 50.63 50.81 50.39 50.44 3,178
2017-12-08 51.16 51.23 50.73 50.76 2,892
2017-12-07 50.97 51.29 50.86 50.91 2,520
2017-12-06 51.32 51.38 50.99 51.19 2,419
2017-12-05 51.56 51.57 51.05 51.33 2,633
2017-12-04 51.90 52.18 51.48 51.48 2,711
2017-12-01 51.53 51.53 50.15 51.42 5,415
2017-11-30 52.81 52.82 52.21 52.34 2,642
2017-11-29 52.71 52.79 52.46 52.69 4,059
2017-11-28 52.37 52.85 52.10 52.85 2,804
2017-11-27 51.90 51.95 51.54 51.73 2,558
2017-11-24 51.61 51.76 51.54 51.72 1,578
2017-11-22 51.95 52.43 51.88 51.90 612
2017-11-21 51.76 52.02 51.51 51.77 2,371
2017-11-20 51.34 51.34 50.85 51.14 3,293
2017-11-17 50.82 51.15 50.82 51.11 4,468
2017-11-16 50.64 51.13 50.53 51.03 2,316
2017-11-15 49.93 50.31 49.93 50.10 2,484
2017-11-14 49.98 50.43 49.92 50.32 1,971
2017-11-13 50.05 50.45 50.05 50.19 4,271
2017-11-10 50.47 50.54 50.25 50.32 1,626
2017-11-09 50.64 50.74 49.89 50.42 6,511
2017-11-08 50.64 51.59 50.49 51.41 2,694
2017-11-07 51.32 51.32 50.36 51.02 5,442
2017-11-06 51.12 51.49 50.30 51.29 17,235
2017-11-03 51.80 51.88 51.06 51.15 5,854
2017-11-02 52.26 52.91 52.22 52.76 12,327

» More Plantronics Stock Price History

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