Plantronics, Inc. - Price History

Monthly price history for PLT (Plantronics, Inc.)

DateAdjusted priceReal price
February 2023 31.87 USD 31.87 USD
January 2023 31.87 USD 31.87 USD
December 2022 31.87 USD 31.87 USD
November 2022 31.87 USD 31.87 USD
October 2022 31.87 USD 31.87 USD
September 2022 31.87 USD 31.87 USD
August 2022 31.87 USD 31.87 USD
July 2022 31.87 USD 31.87 USD
June 2022 31.87 USD 31.87 USD
May 2022 31.87 USD 31.87 USD
April 2022 31.87 USD 31.87 USD
March 2022 31.87 USD 31.87 USD
February 2022 31.87 USD 31.87 USD
January 2022 31.87 USD 31.87 USD
December 2021 31.87 USD 31.87 USD
November 2021 31.87 USD 31.87 USD
October 2021 31.87 USD 31.87 USD
September 2021 31.87 USD 31.87 USD
August 2021 31.87 USD 31.87 USD
July 2021 31.87 USD 31.87 USD
June 2021 38.48 USD 38.48 USD
May 2021 32.80 USD 32.80 USD
April 2021 39.99 USD 39.99 USD
March 2021 38.91 USD 38.91 USD
February 2021 40.49 USD 40.49 USD
January 2021 31.72 USD 31.72 USD
December 2020 27.03 USD 27.03 USD
November 2020 27.32 USD 27.32 USD
October 2020 19.52 USD 19.52 USD
September 2020 11.84 USD 11.84 USD
August 2020 12.36 USD 12.36 USD
July 2020 19.99 USD 19.99 USD
June 2020 14.68 USD 14.68 USD
May 2020 13.03 USD 13.03 USD
April 2020 14.12 USD 14.12 USD
March 2020 10.06 USD 10.06 USD
February 2020 13.73 USD 13.73 USD
January 2020 28.42 USD 28.72 USD
December 2019 27.05 USD 27.34 USD
November 2019 25.07 USD 25.34 USD
October 2019 38.78 USD 39.42 USD
September 2019 36.72 USD 37.32 USD
August 2019 30.57 USD 31.07 USD
July 2019 37.57 USD 38.40 USD
June 2019 36.24 USD 37.04 USD
May 2019 40.18 USD 41.07 USD
April 2019 50.21 USD 51.48 USD
March 2019 44.97 USD 46.11 USD
February 2019 49.00 USD 50.24 USD
January 2019 37.72 USD 38.79 USD
December 2018 32.18 USD 33.10 USD
November 2018 44.50 USD 45.77 USD
October 2018 57.18 USD 58.97 USD
September 2018 58.46 USD 60.30 USD
August 2018 65.17 USD 67.22 USD
July 2018 66.42 USD 68.66 USD
June 2018 73.76 USD 76.25 USD
May 2018 70.47 USD 72.85 USD
April 2018 62.89 USD 65.15 USD
March 2018 58.27 USD 60.37 USD
February 2018 52.16 USD 54.04 USD
January 2018 56.79 USD 58.99 USD
December 2017 48.50 USD 50.38 USD
November 2017 50.37 USD 52.32 USD
October 2017 43.54 USD 45.36 USD
September 2017 42.45 USD 44.22 USD
August 2017 40.92 USD 42.63 USD
July 2017 43.22 USD 45.18 USD
June 2017 50.04 USD 52.31 USD
May 2017 50.62 USD 52.92 USD
April 2017 52.08 USD 54.60 USD
March 2017 51.62 USD 54.11 USD
February 2017 51.09 USD 53.56 USD
January 2017 53.82 USD 56.58 USD
December 2016 52.09 USD 54.76 USD
November 2016 49.30 USD 51.82 USD
October 2016 49.05 USD 51.71 USD
September 2016 49.29 USD 51.96 USD
August 2016 48.05 USD 50.65 USD
July 2016 45.62 USD 48.24 USD
June 2016 41.61 USD 44.00 USD
May 2016 42.11 USD 44.52 USD
April 2016 36.24 USD 38.45 USD
March 2016 36.93 USD 39.19 USD
February 2016 35.34 USD 37.50 USD
January 2016 42.07 USD 44.83 USD
December 2015 44.50 USD 47.42 USD
November 2015 49.65 USD 52.91 USD
October 2015 50.18 USD 53.62 USD
September 2015 47.58 USD 50.85 USD
August 2015 49.75 USD 53.16 USD
July 2015 54.20 USD 58.08 USD
June 2015 52.55 USD 56.31 USD
May 2015 51.49 USD 55.17 USD
April 2015 49.58 USD 53.27 USD
March 2015 49.28 USD 52.95 USD
February 2015 46.95 USD 50.44 USD
January 2015 42.53 USD 45.83 USD
December 2014 49.20 USD 53.02 USD
November 2014 48.41 USD 52.17 USD
October 2014 47.99 USD 51.87 USD
September 2014 44.21 USD 47.78 USD
August 2014 44.16 USD 47.73 USD
July 2014 43.32 USD 46.97 USD
June 2014 44.32 USD 48.05 USD
May 2014 41.82 USD 45.34 USD
April 2014 40.04 USD 43.57 USD
March 2014 40.85 USD 44.45 USD
February 2014 40.79 USD 44.38 USD
January 2014 39.36 USD 42.93 USD
December 2013 42.59 USD 46.45 USD
November 2013 41.01 USD 44.73 USD
October 2013 39.28 USD 42.94 USD
September 2013 42.13 USD 46.05 USD
August 2013 39.52 USD 43.20 USD
July 2013 42.43 USD 46.49 USD
June 2013 40.09 USD 43.92 USD
May 2013 42.17 USD 46.20 USD
April 2013 39.91 USD 43.82 USD
March 2013 40.25 USD 44.19 USD
February 2013 36.76 USD 40.36 USD
January 2013 37.36 USD 41.12 USD
December 2012 33.50 USD 36.87 USD
November 2012 30.55 USD 33.63 USD
October 2012 29.38 USD 32.44 USD
September 2012 32.00 USD 35.33 USD
August 2012 32.30 USD 35.66 USD
July 2012 29.64 USD 32.82 USD
June 2012 30.17 USD 33.40 USD
May 2012 27.18 USD 30.09 USD
April 2012 34.50 USD 38.32 USD
March 2012 36.25 USD 40.26 USD
February 2012 33.58 USD 37.30 USD
January 2012 33.48 USD 37.24 USD
December 2011 32.04 USD 35.64 USD
November 2011 30.98 USD 34.46 USD
October 2011 30.00 USD 33.41 USD
September 2011 25.54 USD 28.45 USD
August 2011 28.77 USD 32.05 USD
July 2011 30.70 USD 34.25 USD
June 2011 32.75 USD 36.53 USD
May 2011 32.79 USD 36.58 USD
April 2011 33.19 USD 37.07 USD
March 2011 32.78 USD 36.62 USD
February 2011 31.23 USD 34.89 USD
January 2011 31.65 USD 35.40 USD
December 2010 33.27 USD 37.22 USD
November 2010 31.98 USD 35.77 USD
October 2010 32.03 USD 35.88 USD
September 2010 30.16 USD 33.78 USD
August 2010 24.38 USD 27.31 USD
July 2010 26.71 USD 29.97 USD
June 2010 25.49 USD 28.60 USD
May 2010 26.68 USD 29.94 USD
April 2010 29.54 USD 33.20 USD
March 2010 27.83 USD 31.28 USD
February 2010 25.30 USD 28.43 USD
January 2010 23.47 USD 26.42 USD
December 2009 23.08 USD 25.98 USD
November 2009 20.56 USD 23.15 USD
October 2009 21.37 USD 24.11 USD
September 2009 23.77 USD 26.81 USD
August 2009 21.18 USD 23.89 USD
July 2009 20.94 USD 23.67 USD
June 2009 16.73 USD 18.91 USD
May 2009 15.78 USD 17.84 USD
April 2009 11.24 USD 12.74 USD
March 2009 10.65 USD 12.07 USD
February 2009 7.58 USD 8.59 USD
January 2009 8.91 USD 10.15 USD
December 2008 11.58 USD 13.20 USD
November 2008 11.15 USD 12.71 USD
October 2008 12.63 USD 14.44 USD
September 2008 19.69 USD 22.52 USD
August 2008 22.56 USD 25.80 USD
July 2008 21.25 USD 24.35 USD
June 2008 19.48 USD 22.32 USD
May 2008 21.20 USD 24.29 USD
April 2008 21.69 USD 24.91 USD
March 2008 16.82 USD 19.31 USD
February 2008 16.43 USD 18.86 USD
January 2008 16.43 USD 18.91 USD
December 2007 22.58 USD 26.00 USD
November 2007 23.32 USD 26.85 USD
October 2007 23.71 USD 27.35 USD
September 2007 24.75 USD 28.55 USD
August 2007 24.62 USD 28.40 USD
July 2007 24.25 USD 28.02 USD
June 2007 22.69 USD 26.22 USD
May 2007 21.03 USD 24.30 USD
April 2007 21.69 USD 25.11 USD
March 2007 20.40 USD 23.62 USD
February 2007 17.66 USD 20.45 USD
January 2007 16.97 USD 19.70 USD
December 2006 18.26 USD 21.20 USD
November 2006 18.09 USD 21.00 USD
October 2006 18.14 USD 21.11 USD
September 2006 15.06 USD 17.53 USD
August 2006 15.40 USD 17.92 USD
July 2006 13.33 USD 15.56 USD
June 2006 19.02 USD 22.21 USD
May 2006 18.46 USD 21.55 USD
April 2006 32.05 USD 37.50 USD
March 2006 30.28 USD 35.43 USD
February 2006 29.53 USD 34.56 USD
January 2006 29.87 USD 35.00 USD
December 2005 24.15 USD 28.30 USD
November 2005 23.57 USD 27.62 USD
October 2005 25.43 USD 29.85 USD
September 2005 26.24 USD 30.81 USD
August 2005 27.77 USD 32.60 USD
July 2005 29.05 USD 34.16 USD
June 2005 30.92 USD 36.36 USD
May 2005 29.27 USD 34.42 USD
April 2005 26.74 USD 31.49 USD
March 2005 32.34 USD 38.08 USD
February 2005 30.95 USD 36.44 USD
January 2005 31.56 USD 37.21 USD
December 2004 35.17 USD 41.47 USD
November 2004 34.93 USD 41.19 USD
October 2004 36.85 USD 43.50 USD
September 2004 36.63 USD 43.24 USD
August 2004 32.91 USD 38.85 USD
July 2004 32.72 USD 38.68 USD
June 2004 35.62 USD 42.10 USD
May 2004 33.63 USD 39.75 USD
April 2004 32.11 USD 37.95 USD
March 2004 30.97 USD 36.61 USD
February 2004 33.77 USD 39.92 USD
January 2004 33.88 USD 40.05 USD
December 2003 27.62 USD 32.65 USD
November 2003 25.92 USD 30.64 USD
October 2003 23.53 USD 27.81 USD
September 2003 20.19 USD 23.87 USD
August 2003 21.38 USD 25.27 USD
July 2003 20.51 USD 24.24 USD
June 2003 18.33 USD 21.67 USD
May 2003 18.21 USD 21.53 USD
April 2003 15.65 USD 18.50 USD
March 2003 12.36 USD 14.61 USD
February 2003 12.19 USD 14.41 USD
January 2003 12.04 USD 14.23 USD
December 2002 12.80 USD 15.13 USD
November 2002 15.19 USD 17.96 USD
October 2002 12.67 USD 14.98 USD
September 2002 13.79 USD 16.30 USD
August 2002 15.53 USD 18.36 USD
July 2002 15.52 USD 18.34 USD
June 2002 16.08 USD 19.01 USD
May 2002 19.18 USD 22.67 USD
April 2002 17.82 USD 21.06 USD
March 2002 17.70 USD 20.92 USD
February 2002 16.92 USD 20.00 USD
January 2002 19.24 USD 22.74 USD
December 2001 21.69 USD 25.64 USD
November 2001 20.68 USD 24.44 USD
October 2001 17.58 USD 20.78 USD
September 2001 14.42 USD 17.05 USD
August 2001 16.84 USD 19.90 USD
July 2001 17.98 USD 21.25 USD
June 2001 19.59 USD 23.15 USD
May 2001 18.34 USD 21.68 USD
April 2001 16.55 USD 19.56 USD
March 2001 15.03 USD 17.77 USD
February 2001 22.38 USD 26.45 USD
January 2001 46.11 USD 54.50 USD
December 2000 39.76 USD 47.00 USD
November 2000 33.10 USD 39.13 USD
October 2000 38.60 USD 45.63 USD
September 2000 32.15 USD 38.00 USD
August 2000 42.25 USD 49.94 USD
July 2000 38.92 USD 46.00 USD
June 2000 32.58 USD 38.51 USD
May 2000 24.08 USD 28.46 USD
April 2000 24.96 USD 29.50 USD
March 2000 26.28 USD 31.06 USD
February 2000 22.40 USD 26.48 USD
January 2000 20.20 USD 23.88 USD
December 1999 20.18 USD 23.85 USD
November 1999 17.77 USD 21.00 USD
October 1999 16.52 USD 19.52 USD
September 1999 14.03 USD 16.58 USD
August 1999 14.28 USD 16.88 USD
July 1999 19.95 USD 23.58 USD
June 1999 18.37 USD 21.71 USD
May 1999 17.27 USD 20.42 USD
April 1999 19.04 USD 22.50 USD
March 1999 17.64 USD 20.85 USD
February 1999 17.06 USD 20.17 USD
January 1999 22.75 USD 26.90 USD
December 1998 24.25 USD 28.67 USD
November 1998 18.54 USD 21.92 USD
October 1998 16.06 USD 18.98 USD
September 1998 13.59 USD 16.06 USD
August 1998 13.54 USD 16.00 USD
July 1998 17.24 USD 20.38 USD
June 1998 14.52 USD 17.17 USD
May 1998 12.90 USD 15.25 USD
April 1998 11.99 USD 14.17 USD
March 1998 11.54 USD 13.65 USD
February 1998 11.49 USD 13.58 USD
January 1998 11.25 USD 13.29 USD
December 1997 11.28 USD 13.33 USD
November 1997 10.47 USD 12.38 USD
October 1997 10.40 USD 12.29 USD
September 1997 10.65 USD 12.58 USD
August 1997 9.54 USD 11.27 USD
July 1997 7.76 USD 9.17 USD
June 1997 7.07 USD 8.35 USD
May 1997 6.20 USD 7.33 USD
April 1997 5.92 USD 7.00 USD
March 1997 6.06 USD 7.17 USD
February 1997 6.17 USD 7.29 USD
January 1997 6.89 USD 8.15 USD
December 1996 6.35 USD 7.50 USD
November 1996 5.75 USD 6.79 USD
October 1996 5.31 USD 6.27 USD
September 1996 5.31 USD 6.27 USD
August 1996 5.43 USD 6.42 USD
July 1996 5.29 USD 6.25 USD
June 1996 5.18 USD 6.13 USD
May 1996 4.99 USD 5.90 USD
April 1996 5.66 USD 6.69 USD
March 1996 5.32 USD 6.29 USD
February 1996 4.90 USD 5.79 USD
January 1996 4.83 USD 5.71 USD
December 1995 5.09 USD 6.02 USD
November 1995 5.01 USD 5.92 USD
October 1995 4.71 USD 5.56 USD
September 1995 5.15 USD 6.08 USD
August 1995 5.08 USD 6.00 USD
July 1995 4.30 USD 5.08 USD
June 1995 3.77 USD 4.46 USD
May 1995 3.49 USD 4.13 USD
April 1995 3.84 USD 4.54 USD
March 1995 3.90 USD 4.60 USD
February 1995 4.02 USD 4.75 USD
January 1995 3.93 USD 4.65 USD
December 1994 4.23 USD 5.00 USD
November 1994 4.18 USD 4.94 USD
October 1994 4.34 USD 5.13 USD
September 1994 3.38 USD 4.00 USD
August 1994 3.15 USD 3.73 USD
July 1994 2.75 USD 3.25 USD
June 1994 2.41 USD 2.85 USD
May 1994 2.22 USD 2.63 USD
April 1994 2.27 USD 2.69 USD
March 1994 2.15 USD 2.54 USD
February 1994 2.34 USD 2.77 USD
January 1994 2.22 USD 2.63 USD

PLT

Price: 31.87USD

52 week range price:
10.95
50.89

Dividend Yield: 0.36%

Forward Dividend Yield: 1.51%

Payout Ratio Range:
-750.00%
230.80%

Earnings Per Share: 3.82 USD

P/E Ratio: -22.76

Exchange: NYQ

Sector: Technology

Industry: Communication Equipment

Volume: 539740

Ebitda: 44.4 million

Market Capitalization: 1.3 billion

Average Dividend Frequency: 3

Links: