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
2018-07-18 1.99 2.00 1.98 1.985 30,156
2018-07-17 2.005 2.025 1.985 1.985 143,548
2018-07-16 2.05 2.055 1.985 2.015 153,413
2018-07-13 2.19 2.19 2.055 2.06 281,975
2018-07-12 2.055 2.19 2.03 2.175 380,377
2018-07-11 2.05 2.08 2.045 2.055 47,411
2018-07-10 2.05 2.09 2.04 2.065 133,012
2018-07-09 2.05 2.05 2.03 2.03 86,741
2018-07-06 2.035 2.06 2.015 2.015 111,251
2018-07-05 2.015 2.07 2.00 2.06 147,001
2018-07-03 2.02 2.035 1.99 2.01 60,040
2018-07-02 2.02 2.04 1.99 2.025 149,509
2018-06-29 1.99 2.025 1.975 2.005 270,154
2018-06-28 1.94 1.99 1.89 1.985 205,960
2018-06-27 2.04 2.045 1.97 1.975 95,778
2018-06-26 1.95 2.035 1.945 2.02 72,724
2018-06-25 2.01 2.01 1.93 1.955 312,699
2018-06-22 1.985 2.035 1.985 2.02 110,406
2018-06-21 2.03 2.03 1.965 1.985 128,178
2018-06-20 1.97 2.015 1.95 2.015 187,405
2018-06-19 1.98 1.98 1.93 1.98 127,780
2018-06-18 1.96 2.015 1.96 1.985 150,930
2018-06-15 1.95 1.985 1.925 1.985 131,921
2018-06-14 2.01 2.015 1.95 1.98 102,321
2018-06-13 2.03 2.03 1.96 2.02 177,817
2018-06-12 1.95 2.05 1.94 2.005 285,972
2018-06-11 1.88 1.94 1.865 1.925 225,276
2018-06-08 1.845 1.86 1.83 1.85 200,974
2018-06-07 1.88 1.88 1.845 1.855 124,792
2018-06-06 1.87 1.88 1.825 1.865 356,809

» More Plug Power Stock Price History

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