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 (%)
Aug 31, 2020 12.86 13.32 12.17 12.36 1,295,908 -0.38(-2.98%)
Aug 28, 2020 13.32 13.63 12.08 12.74 5,121,100 -1.95(-13.27%)
Aug 27, 2020 15.14 15.34 14.63 14.69 410,627 -0.34(-2.26%)
Aug 26, 2020 15.77 15.90 15.00 15.03 537,304 -0.70(-4.45%)
Aug 25, 2020 16.20 16.32 15.66 15.73 449,724 -0.40(-2.48%)
Aug 24, 2020 16.40 16.65 15.95 16.13 547,170 -0.14(-0.86%)
Aug 21, 2020 16.55 16.68 16.15 16.27 367,000 -0.52(-3.10%)
Aug 20, 2020 17.18 17.32 16.58 16.79 304,257 -0.65(-3.73%)
Aug 19, 2020 17.00 17.95 16.85 17.44 566,888 +0.60(+3.56%)
Aug 18, 2020 17.94 17.94 16.65 16.84 807,386 -1.05(-5.87%)
Aug 17, 2020 18.44 19.00 17.76 17.89 1,465,754 -1.87(-9.46%)
Aug 14, 2020 19.69 19.94 19.33 19.76 450,000 +0.04(+0.20%)
Aug 13, 2020 18.73 19.74 18.70 19.72 594,182 +0.97(+5.17%)
Aug 12, 2020 19.20 19.28 18.45 18.75 344,188 -0.20(-1.06%)
Aug 11, 2020 19.49 20.20 18.85 18.95 531,271 -0.25(-1.30%)
Aug 10, 2020 18.90 19.59 18.81 19.20 538,100 +0.37(+1.96%)
Aug 07, 2020 18.70 19.27 18.66 18.83 490,500 -0.10(-0.53%)
Aug 06, 2020 19.49 19.58 18.51 18.93 901,322 -0.54(-2.77%)
Aug 05, 2020 19.41 19.74 19.23 19.47 679,330 +0.41(+2.15%)
Aug 04, 2020 19.96 20.17 19.01 19.06 1,292,846 -0.75(-3.79%)
Aug 03, 2020 20.00 20.16 19.52 19.81 632,199 -0.18(-0.90%)
Jul 31, 2020 20.34 20.57 19.31 19.99 1,035,100 -0.65(-3.15%)
Jul 30, 2020 21.62 21.72 19.87 20.64 1,070,518 -1.25(-5.71%)
Jul 29, 2020 18.99 22.24 18.15 21.89 2,173,226 +3.28(+17.62%)
Jul 28, 2020 19.49 20.13 18.34 18.61 1,257,154 -0.95(-4.86%)
Jul 27, 2020 19.44 19.95 19.10 19.56 758,391 +0.40(+2.09%)
Jul 24, 2020 19.26 19.50 18.84 19.16 752,300 -0.27(-1.39%)
Jul 23, 2020 19.49 19.70 18.80 19.43 964,361 +0.00(+0.00%)
Jul 22, 2020 18.75 19.55 18.65 19.43 1,063,907 +0.63(+3.35%)
Jul 21, 2020 17.54 19.11 17.34 18.80 1,919,185 +1.47(+8.48%)
Jul 20, 2020 17.06 17.44 16.85 17.33 1,065,254 +0.19(+1.11%)
Jul 17, 2020 17.20 17.59 16.82 17.14 1,317,100 -0.01(-0.06%)
Jul 16, 2020 16.54 17.18 16.09 17.15 794,546 +0.59(+3.56%)
Jul 15, 2020 16.00 16.79 15.88 16.56 2,175,262 +1.09(+7.05%)
Jul 14, 2020 15.47 15.73 15.00 15.47 1,422,336 -0.04(-0.26%)
Jul 13, 2020 15.01 16.00 15.00 15.51 1,883,488 +0.75(+5.08%)
Jul 10, 2020 15.46 15.60 14.65 14.76 2,190,100 -0.62(-4.03%)
Jul 09, 2020 15.76 16.01 15.14 15.38 1,005,313 -0.64(-4.00%)
Jul 08, 2020 14.49 16.05 14.40 16.02 1,600,599 +1.42(+9.73%)
Jul 07, 2020 14.76 14.98 14.51 14.60 658,519 -0.36(-2.41%)
Jul 06, 2020 15.05 15.36 14.89 14.96 373,600 +0.26(+1.77%)
Jul 02, 2020 14.96 15.32 14.68 14.70 476,000 +0.10(+0.68%)
Jul 01, 2020 14.58 15.03 14.43 14.60 749,231 -0.08(-0.54%)
Jun 30, 2020 14.58 14.87 14.01 14.68 854,755 -0.07(-0.47%)
Jun 29, 2020 13.73 14.78 13.50 14.75 704,362 +1.16(+8.54%)
Jun 26, 2020 13.81 14.01 13.33 13.59 2,035,700 -0.41(-2.93%)
Jun 25, 2020 13.57 14.47 13.57 14.00 638,369 +0.18(+1.30%)
Jun 24, 2020 14.14 14.31 13.38 13.82 829,792 -0.53(-3.69%)
Jun 23, 2020 13.93 14.50 13.82 14.35 670,319 +0.68(+4.97%)
Jun 22, 2020 13.75 13.75 13.24 13.67 554,258 -0.17(-1.23%)
Jun 19, 2020 13.74 14.17 13.46 13.84 930,300 +0.29(+2.14%)
Jun 18, 2020 13.76 14.08 13.30 13.55 1,378,258 -0.51(-3.63%)
Jun 17, 2020 15.00 15.00 13.97 14.06 1,065,058 -0.92(-6.14%)
Jun 16, 2020 14.87 15.11 14.39 14.98 804,721 +0.84(+5.94%)
Jun 15, 2020 12.79 14.49 12.50 14.14 785,034 +0.89(+6.72%)
Jun 12, 2020 14.18 14.28 13.02 13.25 810,500 -0.01(-0.08%)
Jun 11, 2020 13.64 14.29 13.12 13.26 938,152 -0.89(-6.29%)
Jun 10, 2020 15.76 16.01 14.07 14.15 1,010,569 -1.49(-9.53%)
Jun 09, 2020 17.31 17.31 15.50 15.64 878,719 -1.78(-10.22%)
Jun 08, 2020 16.37 17.95 16.37 17.42 1,554,159 +1.61(+10.18%)
Jun 05, 2020 14.02 15.88 13.85 15.81 1,750,300 +2.15(+15.74%)
Jun 04, 2020 13.93 14.16 13.54 13.66 667,759 -0.35(-2.50%)
Jun 03, 2020 14.09 14.50 13.76 14.01 900,895 +0.19(+1.37%)
Jun 02, 2020 13.13 13.87 12.97 13.82 1,324,706 +1.07(+8.39%)
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.