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
2017-11-17 2.31 2.355 2.285 2.32 200,620
2017-11-16 2.29 2.385 2.29 2.30 255,909
2017-11-15 2.24 2.275 2.19 2.255 110,903
2017-11-14 2.47 2.47 2.18 2.275 568,127
2017-11-13 2.59 2.59 2.415 2.415 463,765
2017-11-10 2.54 2.62 2.53 2.555 285,873
2017-11-09 2.53 2.55 2.435 2.505 384,181
2017-11-08 2.89 2.89 2.57 2.575 574,488
2017-11-07 3.13 3.17 3.00 3.065 396,067
2017-11-06 2.915 3.145 2.915 3.145 415,820
2017-11-03 2.87 2.895 2.845 2.865 258,658
2017-11-02 2.845 2.925 2.84 2.88 382,345
2017-11-01 2.845 2.845 2.77 2.825 208,502
2017-10-31 2.90 2.905 2.82 2.85 495,713
2017-10-30 2.755 2.77 2.72 2.755 246,753
2017-10-27 2.72 2.79 2.72 2.745 370,128
2017-10-26 2.65 2.74 2.64 2.695 223,409
2017-10-25 2.71 2.71 2.585 2.66 314,936
2017-10-24 2.69 2.765 2.68 2.72 215,355
2017-10-23 2.76 2.785 2.66 2.675 267,805
2017-10-20 2.52 2.715 2.52 2.71 330,198
2017-10-19 2.57 2.57 2.44 2.535 283,437
2017-10-18 2.67 2.68 2.545 2.555 277,645
2017-10-17 2.77 2.78 2.655 2.675 224,399
2017-10-16 2.81 2.85 2.755 2.765 156,554
2017-10-13 2.87 2.89 2.785 2.79 343,969
2017-10-12 2.81 2.895 2.73 2.875 336,912
2017-10-11 2.95 2.95 2.76 2.79 390,900
2017-10-10 2.93 2.93 2.765 2.90 364,998
2017-10-09 3.05 3.06 2.86 2.865 453,376

» More Plug Power Stock Price History

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