Plantronics, Inc. - Price History

Monthly price history for PLT (Plantronics, Inc.)

DateAdjusted priceReal price
July 2024 $31.87 $31.87
June 2023 $31.87 $31.87
May 2023 $31.87 $31.87
April 2023 $31.87 $31.87
March 2023 $31.87 $31.87
February 2023 $31.87 $31.87
January 2023 $31.87 $31.87
December 2022 $31.87 $31.87
November 2022 $31.87 $31.87
October 2022 $31.87 $31.87
September 2022 $31.87 $31.87
August 2022 $31.87 $31.87
July 2022 $31.87 $31.87
June 2022 $31.87 $31.87
May 2022 $31.87 $31.87
April 2022 $31.87 $31.87
March 2022 $31.87 $31.87
February 2022 $31.87 $31.87
January 2022 $31.87 $31.87
December 2021 $31.87 $31.87
November 2021 $31.87 $31.87
October 2021 $31.87 $31.87
September 2021 $31.87 $31.87
August 2021 $31.87 $31.87
July 2021 $31.87 $31.87
June 2021 $38.48 $38.48
May 2021 $32.80 $32.80
April 2021 $39.99 $39.99
March 2021 $38.91 $38.91
February 2021 $40.49 $40.49
January 2021 $31.72 $31.72
December 2020 $27.03 $27.03
November 2020 $27.32 $27.32
October 2020 $19.52 $19.52
September 2020 $11.84 $11.84
August 2020 $12.36 $12.36
July 2020 $19.99 $19.99
June 2020 $14.68 $14.68
May 2020 $13.03 $13.03
April 2020 $14.12 $14.12
March 2020 $10.06 $10.06
February 2020 $13.73 $13.73
January 2020 $28.42 $28.72
December 2019 $27.05 $27.34
November 2019 $25.07 $25.34
October 2019 $38.78 $39.42
September 2019 $36.72 $37.32
August 2019 $30.57 $31.07
July 2019 $37.57 $38.40
June 2019 $36.24 $37.04
May 2019 $40.18 $41.07
April 2019 $50.21 $51.48
March 2019 $44.97 $46.11
February 2019 $49 $50.24
January 2019 $37.72 $38.79
December 2018 $32.18 $33.10
November 2018 $44.50 $45.77
October 2018 $57.18 $58.97
September 2018 $58.46 $60.30
August 2018 $65.17 $67.22
July 2018 $66.42 $68.66
June 2018 $73.76 $76.25
May 2018 $70.47 $72.85
April 2018 $62.89 $65.15
March 2018 $58.27 $60.37
February 2018 $52.16 $54.04
January 2018 $56.79 $58.99
December 2017 $48.50 $50.38
November 2017 $50.37 $52.32
October 2017 $43.54 $45.36
September 2017 $42.45 $44.22
August 2017 $40.92 $42.63
July 2017 $43.22 $45.18
June 2017 $50.04 $52.31
May 2017 $50.62 $52.92
April 2017 $52.08 $54.60
March 2017 $51.62 $54.11
February 2017 $51.09 $53.56
January 2017 $53.82 $56.58
December 2016 $52.09 $54.76
November 2016 $49.30 $51.82
October 2016 $49.05 $51.71
September 2016 $49.29 $51.96
August 2016 $48.05 $50.65
July 2016 $45.62 $48.24
June 2016 $41.61 $44
May 2016 $42.11 $44.52
April 2016 $36.24 $38.45
March 2016 $36.93 $39.19
February 2016 $35.34 $37.50
January 2016 $42.07 $44.83
December 2015 $44.50 $47.42
November 2015 $49.65 $52.91
October 2015 $50.18 $53.62
September 2015 $47.58 $50.85
August 2015 $49.75 $53.16
July 2015 $54.20 $58.08
June 2015 $52.55 $56.31
May 2015 $51.49 $55.17
April 2015 $49.58 $53.27
March 2015 $49.28 $52.95
February 2015 $46.95 $50.44
January 2015 $42.53 $45.83
December 2014 $49.20 $53.02
November 2014 $48.41 $52.17
October 2014 $47.99 $51.87
September 2014 $44.21 $47.78
August 2014 $44.16 $47.73
July 2014 $43.32 $46.97
June 2014 $44.32 $48.05
May 2014 $41.82 $45.34
April 2014 $40.04 $43.57
March 2014 $40.85 $44.45
February 2014 $40.79 $44.38
January 2014 $39.36 $42.93
December 2013 $42.59 $46.45
November 2013 $41.01 $44.73
October 2013 $39.28 $42.94
September 2013 $42.13 $46.05
August 2013 $39.52 $43.20
July 2013 $42.43 $46.49
June 2013 $40.09 $43.92
May 2013 $42.17 $46.20
April 2013 $39.91 $43.82
March 2013 $40.25 $44.19
February 2013 $36.76 $40.36
January 2013 $37.36 $41.12
December 2012 $33.50 $36.87
November 2012 $30.55 $33.63
October 2012 $29.38 $32.44
September 2012 $32 $35.33
August 2012 $32.30 $35.66
July 2012 $29.64 $32.82
June 2012 $30.17 $33.40
May 2012 $27.18 $30.09
April 2012 $34.50 $38.32
March 2012 $36.25 $40.26
February 2012 $33.58 $37.30
January 2012 $33.48 $37.24
December 2011 $32.04 $35.64
November 2011 $30.98 $34.46
October 2011 $30 $33.41
September 2011 $25.54 $28.45
August 2011 $28.77 $32.05
July 2011 $30.70 $34.25
June 2011 $32.75 $36.53
May 2011 $32.79 $36.58
April 2011 $33.19 $37.07
March 2011 $32.78 $36.62
February 2011 $31.23 $34.89
January 2011 $31.65 $35.40
December 2010 $33.27 $37.22
November 2010 $31.98 $35.77
October 2010 $32.03 $35.88
September 2010 $30.16 $33.78
August 2010 $24.38 $27.31
July 2010 $26.71 $29.97
June 2010 $25.49 $28.60
May 2010 $26.68 $29.94
April 2010 $29.54 $33.20
March 2010 $27.83 $31.28
February 2010 $25.30 $28.43
January 2010 $23.47 $26.42
December 2009 $23.08 $25.98
November 2009 $20.56 $23.15
October 2009 $21.37 $24.11
September 2009 $23.77 $26.81
August 2009 $21.18 $23.89
July 2009 $20.94 $23.67
June 2009 $16.73 $18.91
May 2009 $15.78 $17.84
April 2009 $11.24 $12.74
March 2009 $10.65 $12.07
February 2009 $7.58 $8.59
January 2009 $8.91 $10.15
December 2008 $11.58 $13.20
November 2008 $11.15 $12.71
October 2008 $12.63 $14.44
September 2008 $19.69 $22.52
August 2008 $22.56 $25.80
July 2008 $21.25 $24.35
June 2008 $19.48 $22.32
May 2008 $21.20 $24.29
April 2008 $21.69 $24.91
March 2008 $16.82 $19.31
February 2008 $16.43 $18.86
January 2008 $16.43 $18.91
December 2007 $22.58 $26
November 2007 $23.32 $26.85
October 2007 $23.71 $27.35
September 2007 $24.75 $28.55
August 2007 $24.62 $28.40
July 2007 $24.25 $28.02
June 2007 $22.69 $26.22
May 2007 $21.03 $24.30
April 2007 $21.69 $25.11
March 2007 $20.40 $23.62
February 2007 $17.66 $20.45
January 2007 $16.97 $19.70
December 2006 $18.26 $21.20
November 2006 $18.09 $21
October 2006 $18.14 $21.11
September 2006 $15.06 $17.53
August 2006 $15.40 $17.92
July 2006 $13.33 $15.56
June 2006 $19.02 $22.21
May 2006 $18.46 $21.55
April 2006 $32.05 $37.50
March 2006 $30.28 $35.43
February 2006 $29.53 $34.56
January 2006 $29.87 $35
December 2005 $24.15 $28.30
November 2005 $23.57 $27.62
October 2005 $25.43 $29.85
September 2005 $26.24 $30.81
August 2005 $27.77 $32.60
July 2005 $29.05 $34.16
June 2005 $30.92 $36.36
May 2005 $29.27 $34.42
April 2005 $26.74 $31.49
March 2005 $32.34 $38.08
February 2005 $30.95 $36.44
January 2005 $31.56 $37.21
December 2004 $35.17 $41.47
November 2004 $34.93 $41.19
October 2004 $36.85 $43.50
September 2004 $36.63 $43.24
August 2004 $32.91 $38.85
July 2004 $32.72 $38.68
June 2004 $35.62 $42.10
May 2004 $33.63 $39.75
April 2004 $32.11 $37.95
March 2004 $30.97 $36.61
February 2004 $33.77 $39.92
January 2004 $33.88 $40.05
December 2003 $27.62 $32.65
November 2003 $25.92 $30.64
October 2003 $23.53 $27.81
September 2003 $20.19 $23.87
August 2003 $21.38 $25.27
July 2003 $20.51 $24.24
June 2003 $18.33 $21.67
May 2003 $18.21 $21.53
April 2003 $15.65 $18.50
March 2003 $12.36 $14.61
February 2003 $12.19 $14.41
January 2003 $12.04 $14.23
December 2002 $12.80 $15.13
November 2002 $15.19 $17.96
October 2002 $12.67 $14.98
September 2002 $13.79 $16.30
August 2002 $15.53 $18.36
July 2002 $15.52 $18.34
June 2002 $16.08 $19.01
May 2002 $19.18 $22.67
April 2002 $17.82 $21.06
March 2002 $17.70 $20.92
February 2002 $16.92 $20
January 2002 $19.24 $22.74
December 2001 $21.69 $25.64
November 2001 $20.68 $24.44
October 2001 $17.58 $20.78
September 2001 $14.42 $17.05
August 2001 $16.84 $19.90
July 2001 $17.98 $21.25
June 2001 $19.59 $23.15
May 2001 $18.34 $21.68
April 2001 $16.55 $19.56
March 2001 $15.03 $17.77
February 2001 $22.38 $26.45
January 2001 $46.11 $54.50
December 2000 $39.76 $47
November 2000 $33.10 $39.12
October 2000 $38.60 $45.62
September 2000 $32.15 $38
August 2000 $42.25 $49.94
July 2000 $38.92 $46
June 2000 $32.58 $38.51
May 2000 $24.08 $28.46
April 2000 $24.96 $29.50
March 2000 $26.28 $31.06
February 2000 $22.40 $26.48
January 2000 $20.20 $23.88
December 1999 $20.18 $23.85
November 1999 $17.77 $21
October 1999 $16.52 $19.52
September 1999 $14.03 $16.58
August 1999 $14.28 $16.88
July 1999 $19.95 $23.58
June 1999 $18.37 $21.71
May 1999 $17.27 $20.42
April 1999 $19.04 $22.50
March 1999 $17.64 $20.85
February 1999 $17.06 $20.17
January 1999 $22.75 $26.90
December 1998 $24.25 $28.67
November 1998 $18.54 $21.92
October 1998 $16.06 $18.98
September 1998 $13.59 $16.06
August 1998 $13.54 $16
July 1998 $17.24 $20.38
June 1998 $14.52 $17.17
May 1998 $12.90 $15.25
April 1998 $11.99 $14.17
March 1998 $11.54 $13.65
February 1998 $11.49 $13.58
January 1998 $11.25 $13.29
December 1997 $11.28 $13.33
November 1997 $10.47 $12.38
October 1997 $10.40 $12.29
September 1997 $10.65 $12.58
August 1997 $9.54 $11.27
July 1997 $7.76 $9.17
June 1997 $7.07 $8.35
May 1997 $6.20 $7.33
April 1997 $5.92 $7
March 1997 $6.06 $7.17
February 1997 $6.17 $7.29
January 1997 $6.89 $8.15
December 1996 $6.35 $7.50
November 1996 $5.75 $6.79
October 1996 $5.31 $6.27
September 1996 $5.31 $6.27
August 1996 $5.43 $6.42
July 1996 $5.29 $6.25
June 1996 $5.18 $6.12
May 1996 $4.99 $5.90
April 1996 $5.66 $6.69
March 1996 $5.32 $6.29
February 1996 $4.90 $5.79
January 1996 $4.83 $5.71
December 1995 $5.09 $6.02
November 1995 $5.01 $5.92
October 1995 $4.71 $5.56
September 1995 $5.15 $6.08
August 1995 $5.08 $6
July 1995 $4.30 $5.08
June 1995 $3.77 $4.46
May 1995 $3.49 $4.12
April 1995 $3.84 $4.54
March 1995 $3.90 $4.60
February 1995 $4.02 $4.75
January 1995 $3.93 $4.65
December 1994 $4.23 $5
November 1994 $4.18 $4.94
October 1994 $4.34 $5.12
September 1994 $3.38 $4
August 1994 $3.15 $3.73
July 1994 $2.75 $3.25
June 1994 $2.41 $2.85
May 1994 $2.22 $2.62
April 1994 $2.27 $2.69
March 1994 $2.15 $2.54
February 1994 $2.34 $2.77
January 1994 $2.22 $2.62

PLT

Price: $31.87

52 week 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: 2

Links: