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 (%)
Dec 31, 2019 26.39 27.22 26.39 27.05 507,468 +0.45(+1.67%)
Dec 30, 2019 26.60 26.93 26.22 26.61 384,381 +0.15(+0.56%)
Dec 27, 2019 27.04 27.27 26.24 26.46 437,427 -0.53(-1.98%)
Dec 26, 2019 26.64 27.16 26.18 26.99 301,055 +0.43(+1.60%)
Dec 24, 2019 26.24 26.88 26.06 26.57 171,716 +0.37(+1.40%)
Dec 23, 2019 26.58 26.61 26.09 26.20 421,250 -0.42(-1.56%)
Dec 20, 2019 26.59 27.05 26.30 26.62 1,410,116 +0.21(+0.79%)
Dec 19, 2019 25.36 26.42 25.36 26.41 625,592 +0.99(+3.89%)
Dec 18, 2019 25.75 25.97 25.22 25.42 560,699 -0.21(-0.81%)
Dec 17, 2019 25.73 26.06 25.37 25.63 997,077 -0.06(-0.23%)
Dec 16, 2019 24.16 25.96 23.97 25.69 8,548,562 +1.94(+8.17%)
Dec 13, 2019 23.76 24.50 23.58 23.75 943,076 -0.01(-0.04%)
Dec 12, 2019 23.89 24.49 23.75 23.76 861,979 -0.06(-0.25%)
Dec 11, 2019 23.15 24.29 23.06 23.82 1,637,957 +1.14(+5.02%)
Dec 10, 2019 23.11 23.25 22.56 22.68 645,442 -0.45(-1.93%)
Dec 09, 2019 23.82 24.21 23.09 23.12 594,497 -0.54(-2.30%)
Dec 06, 2019 23.52 23.76 22.81 23.67 2,004,403 +0.32(+1.36%)
Dec 05, 2019 23.78 24.13 23.30 23.35 902,866 -0.61(-2.56%)
Dec 04, 2019 24.52 24.63 23.85 23.96 537,484 -0.37(-1.50%)
Dec 03, 2019 24.58 24.60 23.95 24.33 629,159 -0.70(-2.81%)
Dec 02, 2019 25.08 25.28 24.47 25.03 523,757 -0.04(-0.16%)
Nov 29, 2019 25.00 25.29 24.85 25.07 145,135 -0.06(-0.24%)
Nov 27, 2019 25.22 25.33 24.88 25.13 431,666 -0.11(-0.43%)
Nov 26, 2019 25.15 25.33 24.75 25.24 517,958 +0.01(+0.04%)
Nov 25, 2019 24.71 25.37 24.71 25.23 515,940 +0.59(+2.41%)
Nov 22, 2019 24.29 24.81 23.91 24.64 488,366 +0.53(+2.22%)
Nov 21, 2019 24.45 25.02 24.04 24.10 517,775 -0.19(-0.77%)
Nov 20, 2019 25.29 25.29 23.26 24.29 1,329,939 -1.20(-4.70%)
Nov 19, 2019 25.79 26.07 24.84 25.49 433,387 -0.48(-1.87%)
Nov 18, 2019 25.66 25.98 24.50 25.97 573,512 +0.18(+0.69%)
Nov 15, 2019 25.46 26.04 24.61 25.80 602,764 +0.30(+1.20%)
Nov 14, 2019 24.96 25.52 24.40 25.49 788,879 +0.65(+2.61%)
Nov 13, 2019 25.31 25.58 24.52 24.84 486,949 -0.04(-0.16%)
Nov 12, 2019 25.04 25.60 24.67 24.88 670,018 -0.18(-0.71%)
Nov 11, 2019 24.84 25.88 24.77 25.06 1,292,121 +0.00(+0.00%)
Nov 08, 2019 24.21 25.17 23.96 25.06 923,765 +0.68(+2.78%)
Nov 07, 2019 24.71 25.10 23.89 24.38 1,860,380 -0.22(-0.88%)
Nov 06, 2019 27.09 27.11 22.77 24.59 8,921,850 -14.21(-36.61%)
Nov 05, 2019 40.24 41.75 38.24 38.80 1,238,088 -1.24(-3.10%)
Nov 04, 2019 40.38 41.11 39.97 40.04 364,903 +0.12(+0.30%)
Nov 01, 2019 39.15 40.13 39.02 39.92 405,976 +1.14(+2.94%)
Oct 31, 2019 38.72 38.88 37.56 38.78 186,552 +0.00(+0.00%)
Oct 30, 2019 39.61 39.61 38.10 38.78 233,256 -0.87(-2.18%)
Oct 29, 2019 38.78 39.78 38.43 39.65 299,418 +0.83(+2.13%)
Oct 28, 2019 37.94 39.52 37.94 38.82 261,118 +1.17(+3.11%)
Oct 25, 2019 36.86 38.13 36.84 37.65 222,301 +0.80(+2.16%)
Oct 24, 2019 38.16 38.40 36.25 36.85 205,419 -1.01(-2.68%)
Oct 23, 2019 37.69 38.27 37.33 37.87 134,871 +0.06(+0.16%)
Oct 22, 2019 36.75 38.03 36.43 37.81 208,038 +1.20(+3.28%)
Oct 21, 2019 37.63 37.88 36.61 36.61 400,031 -0.28(-0.75%)
Oct 18, 2019 36.99 37.05 36.46 36.88 204,208 -0.33(-0.90%)
Oct 17, 2019 37.08 37.75 36.24 37.22 326,340 +0.35(+0.96%)
Oct 16, 2019 35.73 37.15 35.73 36.86 242,365 +1.12(+3.14%)
Oct 15, 2019 34.85 36.39 34.58 35.74 235,465 +0.98(+2.83%)
Oct 14, 2019 34.19 34.83 33.88 34.76 182,104 +0.30(+0.86%)
Oct 11, 2019 33.12 34.84 32.66 34.46 260,418 +2.13(+6.60%)
Oct 10, 2019 32.47 32.76 31.98 32.33 203,744 +0.03(+0.09%)
Oct 09, 2019 33.15 33.21 32.25 32.30 423,212 -0.27(-0.82%)
Oct 08, 2019 33.83 33.95 32.06 32.56 360,603 -1.86(-5.40%)
Oct 07, 2019 34.50 34.96 34.07 34.42 321,445 -0.24(-0.68%)
Oct 04, 2019 34.27 34.95 33.80 34.66 199,430 +0.68(+2.00%)
Oct 03, 2019 33.94 34.27 32.78 33.98 244,716 -0.13(-0.37%)
Oct 02, 2019 34.04 34.38 33.29 34.11 284,395 -0.30(-0.89%)
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.