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
2018-04-18 1.98 2.00 1.94 1.94 344,218
2018-04-17 1.895 1.99 1.895 1.965 258,379
2018-04-16 1.88 1.89 1.87 1.885 70,045
2018-04-13 1.855 1.905 1.845 1.895 171,137
2018-04-12 1.87 1.895 1.855 1.875 69,845
2018-04-11 1.84 1.885 1.84 1.865 223,474
2018-04-10 1.85 1.89 1.835 1.87 75,642
2018-04-09 1.81 1.87 1.805 1.835 167,520
2018-04-06 1.815 1.82 1.78 1.805 162,753
2018-04-05 1.835 1.85 1.81 1.835 121,286
2018-04-03 1.82 1.82 1.72 1.775 296,410
2018-04-02 1.86 1.865 1.755 1.775 263,940
2018-03-29 1.92 1.94 1.885 1.89 403,664
2018-03-28 1.92 1.92 1.85 1.905 211,654
2018-03-27 1.92 1.965 1.875 1.885 270,748
2018-03-26 1.94 1.96 1.88 1.945 447,454
2018-03-23 1.92 1.975 1.87 1.87 303,957
2018-03-22 1.975 1.995 1.91 1.91 265,109
2018-03-21 1.975 2.00 1.95 1.95 100,705
2018-03-20 1.98 2.00 1.945 1.96 173,617
2018-03-19 2.015 2.015 1.93 1.97 242,103
2018-03-16 1.98 2.035 1.965 2.03 198,054
2018-03-15 1.975 1.98 1.93 1.96 118,642
2018-03-14 1.955 1.96 1.915 1.95 146,559
2018-03-13 2.10 2.10 1.97 1.975 324,958
2018-03-12 2.035 2.11 2.03 2.085 340,414
2018-03-09 1.91 1.96 1.89 1.945 113,281
2018-03-08 1.87 1.935 1.87 1.885 247,217
2018-03-07 1.83 1.895 1.805 1.835 161,234
2018-03-06 1.90 1.93 1.82 1.865 121,424

» More Plug Power Stock Price History

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