PLUG POWER Historical Stock Price

Below is the stock price history for Plug Power PLUG. Data is recorded each day for the historical open, high, low, close and volume. The Plug Power stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Plug Power Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 2.30 2.305 2.265 2.27 65,132
2018-01-17 2.29 2.315 2.27 2.305 78,240
2018-01-16 2.38 2.38 2.235 2.285 161,791
2018-01-12 2.40 2.41 2.34 2.345 192,077
2018-01-11 2.36 2.395 2.35 2.39 103,550
2018-01-10 2.34 2.345 2.29 2.34 203,992
2018-01-09 2.35 2.355 2.31 2.33 152,219
2018-01-08 2.39 2.39 2.30 2.325 229,896
2018-01-05 2.40 2.40 2.33 2.365 103,763
2018-01-04 2.40 2.415 2.365 2.395 80,392
2018-01-03 2.42 2.43 2.385 2.41 43,824
2018-01-02 2.40 2.415 2.36 2.41 82,558
2017-12-29 2.45 2.45 2.355 2.355 189,077
2017-12-28 2.41 2.445 2.405 2.435 111,569
2017-12-27 2.44 2.45 2.40 2.405 55,856
2017-12-26 2.42 2.435 2.37 2.405 129,991
2017-12-22 2.44 2.465 2.415 2.43 73,996
2017-12-21 2.42 2.48 2.415 2.45 102,348
2017-12-20 2.425 2.45 2.395 2.405 109,208
2017-12-19 2.38 2.425 2.365 2.42 149,237
2017-12-18 2.38 2.39 2.36 2.37 126,775
2017-12-15 2.35 2.38 2.32 2.36 200,620
2017-12-14 2.38 2.41 2.315 2.32 127,467
2017-12-13 2.39 2.41 2.37 2.385 131,668
2017-12-12 2.45 2.45 2.365 2.38 189,634
2017-12-11 2.42 2.45 2.405 2.435 92,841
2017-12-08 2.39 2.46 2.39 2.415 164,985
2017-12-07 2.35 2.435 2.34 2.38 146,245
2017-12-06 2.37 2.375 2.31 2.335 128,249
2017-12-05 2.38 2.39 2.305 2.33 123,532

» More Plug Power Stock Price History

To see other companies like Plug Power (PLUG), view our stock market today for news, and other data.