Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plantronics (NY: POLY )

39.82 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 26, 2022 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 (%)
Nov 30, 2021 26.68 27.30 24.64 25.52 382,767 -1.71(-6.28%)
Nov 29, 2021 27.61 27.63 26.00 27.23 408,239 +0.16(+0.59%)
Nov 26, 2021 26.31 29.06 26.31 27.07 434,296 -0.40(-1.46%)
Nov 24, 2021 26.12 27.52 26.12 27.47 204,129 +0.94(+3.54%)
Nov 23, 2021 27.90 28.36 26.08 26.53 361,612 -1.69(-5.99%)
Nov 22, 2021 28.81 29.32 27.50 28.22 271,473 -0.28(-0.98%)
Nov 19, 2021 29.24 29.78 28.21 28.50 267,352 -0.87(-2.96%)
Nov 18, 2021 29.53 29.42 28.98 29.37 356,864 -0.27(-0.91%)
Nov 17, 2021 29.32 29.77 28.84 29.64 379,986 +0.15(+0.51%)
Nov 16, 2021 28.76 29.68 28.49 29.49 197,881 +0.28(+0.96%)
Nov 15, 2021 28.77 29.39 28.55 29.21 216,705 +0.56(+1.95%)
Nov 12, 2021 28.20 29.09 28.03 28.65 198,622 +0.33(+1.17%)
Nov 11, 2021 27.85 28.95 27.85 28.32 181,900 +0.25(+0.89%)
Nov 10, 2021 28.79 28.07 290,336 -1.44(-4.88%)
Nov 09, 2021 30.01 30.25 29.04 29.51 354,748 -0.87(-2.86%)
Nov 08, 2021 30.25 30.76 30.13 30.38 275,620 +0.29(+0.96%)
Nov 05, 2021 31.06 31.06 29.72 30.09 266,743 -0.74(-2.40%)
Nov 04, 2021 31.05 32.23 30.62 30.83 457,960 -1.41(-4.37%)
Nov 03, 2021 28.36 32.72 28.03 32.24 988,410 +4.09(+14.53%)
Nov 02, 2021 28.87 28.87 27.75 28.15 601,600 -0.72(-2.49%)
Nov 01, 2021 26.48 28.92 26.74 28.87 589,251 +2.11(+7.88%)
Oct 29, 2021 23.70 27.20 23.41 26.76 1,357,705 +2.97(+12.48%)
Oct 28, 2021 23.76 24.73 23.37 23.79 675,994 +0.17(+0.72%)
Oct 27, 2021 23.71 24.39 23.50 23.62 599,078 +0.05(+0.21%)
Oct 26, 2021 26.60 23.55 23.57 737,740 -3.04(-11.42%)
Oct 25, 2021 26.60 26.97 26.34 26.61 458,180 +0.01(+0.04%)
Oct 22, 2021 26.80 27.62 26.30 26.60 399,662 -0.44(-1.63%)
Oct 21, 2021 28.18 28.50 26.47 27.04 622,364 -1.29(-4.55%)
Oct 20, 2021 29.11 30.34 28.29 28.33 380,215 -1.01(-3.44%)
Oct 19, 2021 29.20 29.63 28.71 29.34 276,343 +0.33(+1.14%)
Oct 18, 2021 28.85 29.87 28.77 29.01 458,682 -0.21(-0.72%)
Oct 15, 2021 28.90 29.26 28.71 29.22 588,502 +0.70(+2.45%)
Oct 14, 2021 26.51 28.87 26.40 28.52 656,981 +2.19(+8.32%)
Oct 13, 2021 25.48 26.47 24.57 26.33 515,508 +1.13(+4.48%)
Oct 12, 2021 24.13 25.39 23.87 25.20 526,897 +1.38(+5.79%)
Oct 11, 2021 23.01 24.09 23.01 23.82 373,001 +0.53(+2.28%)
Oct 08, 2021 23.80 24.12 23.22 23.29 242,739 -0.33(-1.40%)
Oct 07, 2021 23.50 24.09 23.45 23.62 688,245 +0.41(+1.77%)
Oct 06, 2021 24.23 24.63 22.69 23.21 511,417 -1.44(-5.84%)
Oct 05, 2021 24.60 25.24 24.48 24.65 519,943 +0.18(+0.74%)
Oct 04, 2021 25.31 25.61 23.74 24.47 455,533 -1.41(-5.45%)
Oct 01, 2021 25.91 26.32 25.06 25.88 559,083 +0.17(+0.66%)
Sep 30, 2021 26.82 27.14 25.37 25.71 1,045,134 -1.15(-4.28%)
Sep 29, 2021 27.50 27.62 26.72 26.86 232,239 -0.59(-2.15%)
Sep 28, 2021 27.50 27.65 26.33 27.45 469,296 -0.05(-0.18%)
Sep 27, 2021 27.87 28.30 27.42 27.50 311,993 -0.21(-0.76%)
Sep 24, 2021 28.00 28.00 26.45 27.71 456,552 -0.63(-2.22%)
Sep 23, 2021 28.43 28.94 28.08 28.34 290,478 +0.12(+0.43%)
Sep 22, 2021 28.07 28.58 27.67 28.22 313,623 +0.47(+1.69%)
Sep 21, 2021 28.42 28.42 27.17 27.75 236,442 -0.37(-1.32%)
Sep 20, 2021 27.51 28.56 26.65 28.12 621,791 -0.60(-2.09%)
Sep 17, 2021 29.79 30.12 28.66 28.72 2,003,354 -0.90(-3.04%)
Sep 16, 2021 29.50 30.08 29.32 29.62 403,349 +0.08(+0.27%)
Sep 15, 2021 28.04 29.60 28.00 29.54 593,795 +1.57(+5.61%)
Sep 14, 2021 28.96 28.96 27.64 27.97 296,048 -0.83(-2.88%)
Sep 13, 2021 27.99 29.26 27.66 28.80 457,011 +1.63(+6.00%)
Sep 10, 2021 28.49 28.63 26.96 27.17 479,037 -0.95(-3.38%)
Sep 09, 2021 28.55 29.00 27.91 28.12 348,112 -0.50(-1.75%)
Sep 08, 2021 30.29 30.29 28.12 28.62 425,142 -1.63(-5.39%)
Sep 07, 2021 29.62 31.06 29.52 30.25 422,136 +0.60(+2.02%)
Sep 03, 2021 30.62 30.90 29.60 29.65 295,062 -1.21(-3.92%)
Sep 02, 2021 30.53 31.16 30.40 30.86 303,623 +0.68(+2.25%)
Sep 01, 2021 29.84 30.41 29.67 30.18 453,938 +0.40(+1.34%)
Aug 31, 2021 31.70 31.75 29.14 29.78 877,864 -2.14(-6.70%)
Aug 30, 2021 33.67 34.40 31.01 31.92 789,410 -0.31(-0.96%)
Aug 27, 2021 31.27 32.64 31.27 32.23 298,439 +1.12(+3.60%)
Aug 26, 2021 31.31 31.77 30.93 31.11 237,890 -0.19(-0.61%)
Aug 25, 2021 31.00 31.81 30.52 31.30 284,701 +0.26(+0.84%)
Aug 24, 2021 30.73 31.34 30.64 31.04 285,338 +0.40(+1.31%)
Aug 23, 2021 29.21 30.73 29.12 30.64 396,379 +1.57(+5.40%)
Aug 20, 2021 28.21 29.36 28.11 29.07 218,767 +1.00(+3.56%)
Aug 19, 2021 27.84 28.40 27.55 28.07 306,760 -0.27(-0.95%)
Aug 18, 2021 28.40 28.75 27.97 28.34 290,729 -0.04(-0.14%)
Aug 17, 2021 28.66 29.05 27.59 28.38 289,129 -0.66(-2.27%)
Aug 16, 2021 29.32 29.81 28.80 29.04 293,307 -1.05(-3.49%)
Aug 13, 2021 31.37 31.80 29.93 30.09 188,931 -1.50(-4.75%)
Aug 12, 2021 30.97 31.81 30.73 31.59 222,864 +0.73(+2.37%)
Aug 11, 2021 31.31 31.49 29.38 30.86 342,440 -0.39(-1.25%)
Aug 10, 2021 31.13 31.55 30.99 31.25 146,468 +0.21(+0.68%)
Aug 09, 2021 32.13 32.13 30.92 31.04 329,886 -1.19(-3.69%)
Aug 06, 2021 32.15 32.75 31.67 32.23 257,471 +0.01(+0.03%)
Aug 05, 2021 30.61 32.32 30.57 32.22 262,621 +1.49(+4.85%)
Aug 04, 2021 30.95 31.43 30.25 30.73 237,571 -1.07(-3.36%)
Aug 03, 2021 31.00 31.84 30.19 31.80 293,832 +0.85(+2.75%)
Aug 02, 2021 30.90 32.08 30.84 30.95 427,063 -0.24(-0.77%)
Jul 30, 2021 28.95 31.74 28.95 31.19 932,733 -1.53(-4.68%)
Jul 29, 2021 33.49 33.69 32.63 32.72 489,758 -0.29(-0.88%)
Jul 28, 2021 33.46 34.12 32.50 33.01 572,208 -0.18(-0.54%)
Jul 27, 2021 34.25 34.54 32.47 33.19 685,133 -1.80(-5.14%)
Jul 26, 2021 35.42 35.81 34.93 34.99 167,939 -0.12(-0.34%)
Jul 23, 2021 35.55 35.91 34.47 35.11 146,920 -0.04(-0.11%)
Jul 22, 2021 35.83 35.83 34.09 35.15 288,584 -0.83(-2.31%)
Jul 21, 2021 35.48 36.49 35.36 35.98 164,230 +0.82(+2.33%)
Jul 20, 2021 33.46 35.70 33.05 35.16 268,476 +1.63(+4.86%)
Jul 19, 2021 31.79 34.69 31.79 33.53 351,245 +0.74(+2.26%)
Jul 16, 2021 34.07 34.07 32.40 32.79 421,001 -0.98(-2.90%)
Jul 15, 2021 34.00 34.93 33.27 33.77 546,839 -0.21(-0.62%)
Jul 14, 2021 35.68 36.10 33.87 33.98 313,480 -1.23(-3.49%)
Jul 13, 2021 35.56 36.08 35.10 35.21 201,782 -0.52(-1.46%)
Jul 12, 2021 36.53 37.75 35.21 35.73 252,472 -0.64(-1.76%)
Jul 09, 2021 35.28 36.46 34.71 36.37 417,687 +1.45(+4.15%)
Jul 08, 2021 37.33 37.39 34.80 34.92 597,694 -3.32(-8.68%)
Jul 07, 2021 38.91 39.37 37.21 38.24 245,740 -0.60(-1.54%)
Jul 06, 2021 39.72 40.25 38.61 38.84 312,443 -0.41(-1.04%)
Jul 02, 2021 39.12 39.47 38.36 39.25 207,347 +0.45(+1.16%)
Jul 01, 2021 41.60 41.73 38.60 38.80 494,528 -2.93(-7.02%)
Jun 30, 2021 42.06 42.61 41.40 41.73 242,416 -0.41(-0.97%)
Jun 29, 2021 42.84 42.91 41.85 42.14 280,852 -0.40(-0.94%)
Jun 28, 2021 42.00 42.61 41.38 42.54 295,695 +0.55(+1.31%)
Jun 25, 2021 41.94 42.40 41.03 41.99 583,365 -0.15(-0.36%)
Jun 24, 2021 42.03 43.37 41.46 42.14 474,209 +0.56(+1.35%)
Jun 23, 2021 39.38 41.97 39.36 41.58 577,715 +1.99(+5.03%)
Jun 22, 2021 38.08 39.97 37.98 39.59 309,860 +1.11(+2.88%)
Jun 21, 2021 37.65 38.77 36.95 38.48 205,690 +1.15(+3.08%)
Jun 18, 2021 38.21 38.53 37.11 37.33 589,650 -0.94(-2.46%)
Jun 17, 2021 38.12 38.79 37.60 38.27 266,393 -0.19(-0.49%)
Jun 16, 2021 37.76 38.62 37.43 38.46 201,330 +0.57(+1.50%)
Jun 15, 2021 38.44 38.56 37.54 37.89 250,009 -0.48(-1.25%)
Jun 14, 2021 38.70 39.20 38.28 38.37 384,598 -0.09(-0.23%)
Jun 11, 2021 37.85 39.00 37.84 38.46 398,513 +0.80(+2.12%)
Jun 10, 2021 37.02 37.85 36.85 37.66 258,189 +0.51(+1.37%)
Jun 09, 2021 37.08 37.57 36.52 37.15 308,977 +0.04(+0.11%)
Jun 08, 2021 35.92 37.41 35.34 37.11 481,496 +1.45(+4.07%)
Jun 07, 2021 35.84 36.05 35.23 35.66 419,431 -0.22(-0.61%)
Jun 04, 2021 34.00 36.15 33.84 35.88 593,281 +2.19(+6.50%)
Jun 03, 2021 33.78 34.58 33.40 33.69 479,031 -0.19(-0.56%)
Jun 02, 2021 33.60 33.98 33.00 33.88 612,288 +0.57(+1.71%)
Jun 01, 2021 32.69 33.89 32.43 33.31 419,633 +0.51(+1.55%)
May 28, 2021 32.65 33.38 32.46 32.80 467,971 +0.11(+0.34%)
May 27, 2021 32.09 32.97 31.91 32.69 423,807 +0.92(+2.90%)
May 26, 2021 30.53 31.89 30.53 31.77 376,172 +1.45(+4.78%)
May 25, 2021 31.81 32.06 30.24 30.32 328,217 -0.84(-2.70%)
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.