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 (%)
May 21, 2021 31.87 31.87 31.87 0 -0.66(-2.03%)
May 20, 2021 29.68 32.64 29.32 32.53 883,985 +2.53(+8.43%)
May 19, 2021 28.15 30.01 27.52 30.00 916,833 +1.05(+3.63%)
May 18, 2021 28.86 29.65 28.43 28.95 676,104 +0.43(+1.51%)
May 17, 2021 29.31 29.60 28.08 28.52 1,148,083 -0.92(-3.13%)
May 14, 2021 31.17 32.00 27.39 29.44 4,278,196 -7.55(-20.41%)
May 13, 2021 38.14 38.91 35.66 36.99 969,028 -0.69(-1.83%)
May 12, 2021 39.84 40.37 37.35 37.68 574,289 -2.99(-7.35%)
May 11, 2021 39.50 41.06 38.51 40.67 489,518 -0.23(-0.56%)
May 10, 2021 40.67 41.34 39.30 40.90 397,656 -0.09(-0.22%)
May 07, 2021 40.00 42.00 39.87 40.99 263,773 +1.23(+3.09%)
May 06, 2021 39.15 39.83 38.15 39.76 408,289 +0.46(+1.17%)
May 05, 2021 39.71 40.38 38.50 39.30 272,917 +0.36(+0.92%)
May 04, 2021 39.27 39.46 37.24 38.94 302,551 -1.03(-2.58%)
May 03, 2021 40.33 40.45 38.74 39.97 394,872 -0.02(-0.05%)
Apr 30, 2021 41.63 43.40 39.78 39.99 967,800 -2.47(-5.82%)
Apr 29, 2021 40.37 42.59 39.67 42.46 741,592 +2.40(+5.99%)
Apr 28, 2021 39.38 40.61 38.48 40.06 224,699 +0.48(+1.21%)
Apr 27, 2021 41.40 41.40 39.42 39.58 201,123 -1.67(-4.05%)
Apr 26, 2021 41.00 41.73 40.67 41.25 308,077 +0.54(+1.33%)
Apr 23, 2021 39.29 41.20 39.14 40.71 471,800 +1.85(+4.76%)
Apr 22, 2021 39.00 40.28 38.30 38.86 402,018 +0.06(+0.15%)
Apr 21, 2021 36.00 38.88 35.77 38.80 486,538 +2.63(+7.27%)
Apr 20, 2021 37.86 38.14 35.29 36.17 320,929 -1.78(-4.69%)
Apr 19, 2021 39.15 39.81 37.06 37.95 442,768 -1.62(-4.09%)
Apr 16, 2021 38.27 39.67 37.73 39.57 370,500 +1.85(+4.90%)
Apr 15, 2021 38.08 38.63 37.20 37.72 402,283 +0.06(+0.16%)
Apr 14, 2021 36.73 39.09 36.73 37.66 407,535 +1.38(+3.80%)
Apr 13, 2021 36.64 37.00 35.00 36.28 484,075 +0.26(+0.72%)
Apr 12, 2021 37.80 37.92 34.65 36.02 565,951 -1.99(-5.24%)
Apr 09, 2021 38.53 38.80 37.80 38.01 459,300 -0.54(-1.40%)
Apr 08, 2021 39.06 39.07 37.67 38.55 362,507 +0.51(+1.34%)
Apr 07, 2021 38.37 38.59 37.22 38.04 327,921 -0.50(-1.30%)
Apr 06, 2021 40.06 40.28 38.14 38.54 367,874 -1.51(-3.77%)
Apr 05, 2021 40.66 41.74 39.93 40.05 293,524 -0.28(-0.69%)
Apr 01, 2021 39.93 41.20 39.19 40.33 427,000 +1.42(+3.65%)
Mar 31, 2021 37.69 39.35 37.22 38.91 932,113 +2.12(+5.76%)
Mar 30, 2021 36.50 36.96 35.31 36.79 590,574 -0.05(-0.14%)
Mar 29, 2021 39.55 40.57 36.43 36.84 597,996 -2.93(-7.37%)
Mar 26, 2021 40.01 40.70 38.82 39.77 487,800 +0.22(+0.56%)
Mar 25, 2021 37.35 39.99 36.27 39.55 448,016 +1.11(+2.89%)
Mar 24, 2021 41.33 41.51 37.87 38.44 624,814 -2.31(-5.67%)
Mar 23, 2021 42.36 42.99 40.01 40.75 476,127 -2.34(-5.43%)
Mar 22, 2021 42.45 43.65 41.59 43.09 386,085 +1.16(+2.77%)
Mar 19, 2021 41.03 42.42 40.83 41.93 765,800 +0.74(+1.80%)
Mar 18, 2021 43.53 44.47 40.73 41.19 407,674 -3.36(-7.54%)
Mar 17, 2021 43.00 44.76 41.36 44.55 513,087 +0.46(+1.04%)
Mar 16, 2021 43.54 45.77 42.16 44.09 651,623 +0.43(+0.98%)
Mar 15, 2021 42.60 43.95 42.45 43.66 423,781 +1.94(+4.65%)
Mar 12, 2021 41.00 42.95 40.68 41.72 428,400 +0.17(+0.41%)
Mar 11, 2021 40.95 42.18 40.57 41.55 554,497 +1.99(+5.03%)
Mar 10, 2021 40.29 41.39 39.00 39.56 607,306 +0.32(+0.82%)
Mar 09, 2021 37.52 39.84 37.16 39.24 582,972 +2.79(+7.65%)
Mar 08, 2021 37.05 37.70 35.34 36.45 580,698 -0.29(-0.79%)
Mar 05, 2021 38.46 38.46 33.21 36.74 899,900 -1.04(-2.75%)
Mar 04, 2021 39.69 40.45 36.02 37.78 769,706 -2.23(-5.57%)
Mar 03, 2021 42.07 42.76 39.71 40.01 577,944 -2.03(-4.83%)
Mar 02, 2021 43.69 45.00 41.72 42.04 787,605 -1.45(-3.33%)
Mar 01, 2021 41.64 43.50 40.51 43.49 492,909 +3.00(+7.41%)
Feb 26, 2021 41.72 41.94 38.81 40.49 736,800 -1.00(-2.41%)
Feb 25, 2021 43.09 44.07 40.38 41.49 460,738 -1.77(-4.09%)
Feb 24, 2021 41.82 43.82 41.15 43.26 883,439 +2.18(+5.31%)
Feb 23, 2021 37.47 41.61 35.45 41.08 1,525,473 +1.98(+5.06%)
Feb 22, 2021 40.82 41.80 38.02 39.10 628,104 -1.86(-4.54%)
Feb 19, 2021 40.00 41.00 38.55 40.96 665,500 +1.47(+3.72%)
Feb 18, 2021 40.08 41.26 39.16 39.49 470,289 -1.54(-3.75%)
Feb 17, 2021 42.02 43.18 39.75 41.03 419,368 -1.66(-3.89%)
Feb 16, 2021 41.66 43.82 41.55 42.69 497,077 -0.39(-0.91%)
Feb 12, 2021 42.17 44.39 41.96 43.08 359,400 -0.28(-0.65%)
Feb 11, 2021 45.19 45.78 41.73 43.36 621,477 -1.36(-3.04%)
Feb 10, 2021 44.61 46.15 44.42 44.72 753,855 +0.44(+0.99%)
Feb 09, 2021 42.39 44.50 41.46 44.28 677,007 +1.83(+4.31%)
Feb 08, 2021 42.18 43.51 40.72 42.45 906,989 +0.60(+1.43%)
Feb 05, 2021 41.13 50.89 38.72 41.85 3,013,700 +6.70(+19.06%)
Feb 04, 2021 35.22 36.20 34.44 35.15 651,873 -0.21(-0.59%)
Feb 03, 2021 34.00 35.81 33.71 35.36 554,522 +1.77(+5.27%)
Feb 02, 2021 33.97 34.00 32.20 33.59 313,006 +0.29(+0.87%)
Feb 01, 2021 32.08 33.56 31.40 33.30 477,822 +1.58(+4.98%)
Jan 29, 2021 32.24 33.39 31.22 31.72 492,600 -1.03(-3.15%)
Jan 28, 2021 32.02 33.10 31.50 32.75 546,855 +0.28(+0.86%)
Jan 27, 2021 30.58 33.20 29.77 32.47 573,592 +0.92(+2.92%)
Jan 26, 2021 33.80 33.81 31.48 31.55 363,221 -1.76(-5.28%)
Jan 25, 2021 33.62 34.17 31.18 33.31 774,856 +0.03(+0.09%)
Jan 22, 2021 32.00 33.39 31.78 33.28 306,100 +0.72(+2.21%)
Jan 21, 2021 32.08 32.92 31.91 32.56 334,950 +0.18(+0.56%)
Jan 20, 2021 32.90 33.81 31.35 32.38 658,871 -0.96(-2.88%)
Jan 19, 2021 33.49 34.64 32.40 33.34 441,889 +0.55(+1.68%)
Jan 15, 2021 31.83 33.24 31.50 32.79 542,800 +0.27(+0.83%)
Jan 14, 2021 31.01 33.08 30.92 32.52 468,424 +1.89(+6.17%)
Jan 13, 2021 30.63 30.75 29.79 30.63 339,368 +0.18(+0.59%)
Jan 12, 2021 29.38 30.65 29.29 30.45 459,943 +1.11(+3.78%)
Jan 11, 2021 30.47 30.82 28.67 29.34 443,236 -1.78(-5.72%)
Jan 08, 2021 32.04 32.83 30.74 31.12 817,300 -0.67(-2.11%)
Jan 07, 2021 30.51 31.99 30.45 31.79 540,266 +1.71(+5.68%)
Jan 06, 2021 28.45 30.12 28.45 30.08 660,344 +2.06(+7.35%)
Jan 05, 2021 26.29 28.23 26.29 28.02 548,887 +1.73(+6.58%)
Jan 04, 2021 27.32 27.49 25.98 26.29 630,368 -0.74(-2.74%)
Dec 31, 2020 27.03 27.03 27.03 516,934 +0.37(+1.39%)
Dec 30, 2020 25.68 27.14 25.66 26.66 516,934 +1.18(+4.63%)
Dec 29, 2020 25.76 25.99 24.86 25.48 707,500 -0.02(-0.08%)
Dec 28, 2020 26.04 26.44 25.42 25.50 342,587 -0.08(-0.31%)
Dec 24, 2020 25.84 26.25 25.11 25.58 192,000 +0.07(+0.27%)
Dec 23, 2020 25.65 26.47 25.34 25.51 448,985 +0.17(+0.67%)
Dec 22, 2020 24.98 25.97 24.92 25.34 468,961 +0.50(+2.01%)
Dec 21, 2020 24.50 25.69 24.01 24.84 510,665 -0.29(-1.15%)
Dec 18, 2020 24.85 25.37 24.16 25.13 1,683,000 +0.33(+1.33%)
Dec 17, 2020 24.14 24.91 22.89 24.80 1,064,713 +0.64(+2.65%)
Dec 16, 2020 24.53 24.53 22.90 24.16 918,414 -0.53(-2.15%)
Dec 15, 2020 25.60 26.05 24.27 24.69 842,665 -0.70(-2.76%)
Dec 14, 2020 26.07 26.51 25.32 25.39 465,212 -0.26(-1.01%)
Dec 11, 2020 25.98 26.30 25.11 25.65 545,000 -0.72(-2.73%)
Dec 10, 2020 25.57 26.95 24.86 26.37 698,163 +0.34(+1.31%)
Dec 09, 2020 27.77 28.20 25.72 26.03 970,719 -1.40(-5.10%)
Dec 08, 2020 27.90 28.36 27.00 27.43 543,059 -0.57(-2.04%)
Dec 07, 2020 27.70 28.61 27.32 28.00 488,973 +0.66(+2.41%)
Dec 04, 2020 26.92 27.37 26.33 27.34 700,100 +0.63(+2.36%)
Dec 03, 2020 27.22 27.85 26.59 26.71 595,471 -0.25(-0.93%)
Dec 02, 2020 26.31 27.30 26.19 26.96 630,677 +0.38(+1.43%)
Dec 01, 2020 28.12 28.30 25.87 26.58 939,772 -0.74(-2.71%)
Nov 30, 2020 28.83 30.53 27.09 27.32 1,326,777 -0.94(-3.33%)
Nov 27, 2020 28.66 29.08 27.55 28.26 351,500 +0.08(+0.28%)
Nov 25, 2020 26.39 28.55 26.32 28.18 754,100 +1.82(+6.90%)
Nov 24, 2020 25.01 26.64 24.02 26.36 698,984 +0.86(+3.37%)
Nov 23, 2020 24.97 25.74 24.32 25.50 609,215 +0.88(+3.57%)
Nov 20, 2020 23.61 25.30 23.61 24.62 756,900 +1.03(+4.37%)
Nov 19, 2020 22.83 23.59 22.60 23.59 401,064 +0.65(+2.83%)
Nov 18, 2020 22.98 24.07 22.59 22.94 509,128 +0.15(+0.66%)
Nov 17, 2020 22.21 23.38 21.62 22.79 740,827 +0.93(+4.25%)
Nov 16, 2020 21.84 22.15 20.57 21.86 598,318 +0.24(+1.11%)
Nov 13, 2020 20.66 22.12 20.66 21.62 831,300 +1.33(+6.55%)
Nov 12, 2020 20.10 20.67 19.94 20.29 569,310 -0.06(-0.29%)
Nov 11, 2020 20.73 21.18 20.24 20.35 606,694 +0.04(+0.20%)
Nov 10, 2020 21.12 21.27 19.81 20.31 1,080,998 -0.50(-2.40%)
Nov 09, 2020 25.53 25.95 20.51 20.81 1,778,513 -3.80(-15.44%)
Nov 06, 2020 25.26 25.26 24.26 24.61 608,100 -0.63(-2.50%)
Nov 05, 2020 23.66 25.64 23.31 25.24 1,217,683 +1.93(+8.28%)
Nov 04, 2020 22.76 23.49 22.09 23.31 654,861 +0.49(+2.15%)
Nov 03, 2020 21.69 22.99 21.63 22.82 1,322,668 +0.95(+4.34%)
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.