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
2018-10-22 1.93 1.95 1.915 1.92 35,922
2018-10-19 1.935 1.94 1.885 1.935 58,314
2018-10-18 1.945 1.945 1.90 1.91 24,973
2018-10-17 1.935 1.95 1.925 1.935 82,207
2018-10-16 1.965 1.965 1.91 1.935 171,228
2018-10-15 1.84 1.89 1.84 1.885 34,511
2018-10-12 1.85 1.855 1.805 1.815 59,722
2018-10-11 1.785 1.795 1.76 1.77 82,430
2018-10-10 1.825 1.825 1.725 1.735 197,580
2018-10-09 1.925 1.925 1.865 1.865 75,167
2018-10-08 1.87 1.88 1.855 1.865 43,118
2018-10-05 1.88 1.895 1.85 1.87 141,254
2018-10-04 1.885 1.89 1.87 1.88 41,990
2018-10-03 1.895 1.915 1.88 1.905 59,971
2018-10-02 1.925 1.93 1.875 1.88 134,571
2018-10-01 1.945 1.955 1.925 1.925 77,879
2018-09-28 1.935 1.935 1.91 1.915 39,827
2018-09-27 1.915 1.925 1.91 1.915 30,646
2018-09-26 1.94 1.945 1.905 1.905 80,581
2018-09-25 1.94 2.045 1.94 1.96 229,460
2018-09-24 1.885 1.89 1.875 1.885 33,575
2018-09-21 1.905 1.915 1.90 1.905 19,869
2018-09-20 1.92 1.94 1.91 1.925 115,460
2018-09-19 1.93 1.93 1.885 1.895 101,660
2018-09-18 1.855 1.915 1.855 1.915 173,868
2018-09-17 1.865 1.885 1.82 1.825 78,638
2018-09-14 1.745 1.865 1.745 1.865 168,323
2018-09-13 1.79 1.795 1.755 1.755 38,531
2018-09-12 1.745 1.77 1.72 1.77 97,224
2018-09-11 1.84 1.84 1.73 1.765 262,369

» More Plug Power Stock Price History

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