Plantronics Inc (PLT) Historical Stock Data
38.80 ↑0.00 (0.00%)
As of May 21, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, PLT is down -0.23% a day on average. There have been 14 days where Plantronics Inc closed green and 16 days where PLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-23 | 35.55 | 35.11 | ↓$0.44 (-1.24%) | 34.47 | 35.91 | 146.92K |
| 2021-07-22 | 35.83 | 35.15 | ↓$0.68 (-1.90%) | 34.09 | 35.83 | 288.58K |
| 2021-07-21 | 35.48 | 35.98 | ↑$0.50 (1.41%) | 35.36 | 36.49 | 164.23K |
| 2021-07-20 | 33.46 | 35.16 | ↑$1.70 (5.08%) | 33.05 | 35.70 | 268.48K |
| 2021-07-19 | 31.81 | 33.53 | ↑$1.72 (5.41%) | 31.79 | 34.69 | 351.25K |
| 2021-07-16 | 34.07 | 32.79 | ↓$1.28 (-3.76%) | 32.40 | 34.07 | 421K |
| 2021-07-15 | 34.00 | 33.77 | ↓$0.23 (-0.68%) | 33.27 | 34.93 | 546.84K |
| 2021-07-14 | 35.68 | 33.98 | ↓$1.70 (-4.76%) | 33.87 | 36.10 | 313.48K |
| 2021-07-13 | 35.56 | 35.21 | ↓$0.35 (-0.98%) | 35.10 | 36.08 | 201.79K |
| 2021-07-12 | 36.53 | 35.73 | ↓$0.80 (-2.19%) | 35.21 | 37.75 | 252.47K |
| 2021-07-09 | 35.28 | 36.37 | ↑$1.09 (3.09%) | 34.71 | 36.46 | 417.69K |
| 2021-07-08 | 37.33 | 34.92 | ↓$2.41 (-6.46%) | 34.80 | 37.39 | 597.69K |
| 2021-07-07 | 38.91 | 38.24 | ↓$0.67 (-1.72%) | 37.21 | 39.37 | 245.74K |
| 2021-07-06 | 39.72 | 38.84 | ↓$0.88 (-2.22%) | 38.61 | 40.25 | 312.44K |
| 2021-07-02 | 39.12 | 39.25 | ↑$0.13 (0.33%) | 38.36 | 39.47 | 207.35K |
| 2021-07-01 | 41.60 | 38.80 | ↓$2.80 (-6.73%) | 38.60 | 41.73 | 494.53K |
| 2021-06-30 | 42.06 | 41.73 | ↓$0.33 (-0.78%) | 41.40 | 42.61 | 242.42K |
| 2021-06-29 | 42.84 | 42.14 | ↓$0.70 (-1.63%) | 41.85 | 42.91 | 280.85K |
| 2021-06-28 | 42.00 | 42.54 | ↑$0.54 (1.29%) | 41.38 | 42.61 | 295.68K |
| 2021-06-25 | 41.94 | 41.99 | ↑$0.05 (0.12%) | 41.03 | 42.40 | 583.37K |
| 2021-06-24 | 42.03 | 42.14 | ↑$0.11 (0.26%) | 41.46 | 43.37 | 474.21K |
| 2021-06-23 | 39.38 | 41.58 | ↑$2.20 (5.59%) | 39.36 | 41.97 | 577.72K |
| 2021-06-22 | 38.08 | 39.59 | ↑$1.51 (3.97%) | 37.98 | 39.97 | 309.86K |
| 2021-06-21 | 37.65 | 38.48 | ↑$0.83 (2.20%) | 36.95 | 38.77 | 204.99K |
| 2021-06-18 | 38.21 | 37.33 | ↓$0.88 (-2.30%) | 37.11 | 38.53 | 589.51K |
| 2021-06-17 | 38.12 | 38.27 | ↑$0.16 (0.41%) | 37.60 | 38.79 | 266.39K |
| 2021-06-16 | 37.76 | 38.46 | ↑$0.70 (1.85%) | 37.43 | 38.62 | 201.33K |
| 2021-06-15 | 38.44 | 37.89 | ↓$0.55 (-1.43%) | 37.54 | 38.56 | 250.01K |
| 2021-06-14 | 38.70 | 38.37 | ↓$0.33 (-0.85%) | 38.28 | 39.20 | 384.65K |
| 2021-06-11 | 37.85 | 38.46 | ↑$0.61 (1.61%) | 37.84 | 39.00 | 398.51K |
Create an account or log in to view more rows.
$PLT Who else bought the dip on Friday?
$PLT eyeing for a scalp
$PLT the best advice has been no stop losses. Would have cost a fortune!!!
$PLT HERE WE GO
$PLT LOADING UP HERE!
$PLT cover that shit
$PLT f this stock
$PLT buy the fear
$PLT let’s go down baby 😉
$PLT Starting a small position