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
2018-10-19 58.08 58.09 57.21 57.32 18,526
2018-10-18 57.48 57.61 56.79 57.05 18,666
2018-10-17 56.09 57.29 55.93 57.10 18,570
2018-10-16 56.20 56.82 56.20 56.72 23,191
2018-10-15 54.48 55.38 53.73 55.01 41,521
2018-10-12 52.49 52.49 51.47 52.30 22,118
2018-10-11 52.78 53.16 52.60 52.69 29,729
2018-10-10 53.77 54.02 52.26 52.56 15,963
2018-10-09 55.75 55.97 54.50 54.50 13,055
2018-10-08 56.48 56.48 55.40 55.93 9,866
2018-10-05 56.98 56.99 55.84 56.56 8,312
2018-10-04 57.36 57.59 56.84 57.15 6,877
2018-10-03 58.13 58.89 57.91 57.92 17,702
2018-10-02 59.01 59.01 56.72 57.40 18,134
2018-10-01 59.66 59.78 58.955 58.955 20,173
2018-09-28 59.66 60.68 59.66 60.32 23,795
2018-09-27 59.89 60.34 59.56 59.58 10,136
2018-09-26 60.36 61.03 59.75 59.75 13,355
2018-09-25 59.90 60.82 59.83 60.74 11,249
2018-09-24 59.03 60.91 58.60 60.67 52,834
2018-09-21 59.795 60.08 59.01 59.01 11,693
2018-09-20 59.54 60.25 59.30 59.86 7,872
2018-09-19 60.15 60.16 58.97 58.97 19,954
2018-09-18 60.87 61.13 60.35 60.71 16,898
2018-09-17 61.81 61.81 60.54 60.78 17,552
2018-09-14 63.32 63.32 61.93 62.28 17,800
2018-09-13 64.53 64.62 63.19 63.44 12,335
2018-09-12 64.43 64.43 63.28 64.14 16,424
2018-09-11 62.90 64.775 62.90 64.60 15,552
2018-09-10 62.64 63.00 61.90 62.08 14,909

» More Plantronics Stock Price History

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