Plug Power Inc (PLUG) Historical Stock Data

2.63 ↑0.30 (12.88%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PLUG is up 1.11% a day on average. There have been 17 days where Plug Power Inc closed green and 13 days where PLUG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	2.33	2.63	↑$0.30 (12.88%)	2.26	2.64	96.39M
2025-01-02	2.19	2.33	↑$0.14 (6.39%)	2.19	2.43	71.27M
2024-12-31	2.31	2.13	↓$0.18 (-7.79%)	2.12	2.32	51.61M
2024-12-30	2.32	2.28	↓$0.04 (-1.72%)	2.21	2.35	39.35M
2024-12-27	2.36	2.38	↑$0.02 (0.85%)	2.28	2.52	61.20M
2024-12-26	2.39	2.38	↓$0.01 (-0.42%)	2.33	2.43	53.85M
2024-12-24	2.45	2.42	↓$0.03 (-1.22%)	2.31	2.46	31.55M
2024-12-23	2.55	2.43	↓$0.12 (-4.71%)	2.39	2.64	46.49M
2024-12-20	2.23	2.56	↑$0.33 (14.80%)	2.22	2.60	83.90M
2024-12-19	2.28	2.30	↑$0.02 (0.88%)	2.20	2.32	42.13M
2024-12-18	2.45	2.22	↓$0.23 (-9.20%)	2.18	2.52	57.68M
2024-12-17	2.42	2.46	↑$0.04 (1.65%)	2.34	2.56	37.93M
2024-12-16	2.43	2.45	↑$0.02 (0.82%)	2.31	2.49	41.62M
2024-12-13	2.39	2.43	↑$0.04 (1.67%)	2.28	2.45	31.11M
2024-12-12	2.45	2.40	↓$0.05 (-2.04%)	2.37	2.52	27.53M
2024-12-11	2.54	2.50	↓$0.04 (-1.57%)	2.38	2.59	34.67M
2024-12-10	2.71	2.51	↓$0.20 (-7.38%)	2.48	2.72	49.86M
2024-12-09	2.43	2.67	↑$0.24 (9.88%)	2.43	2.86	107.26M
2024-12-06	2.49	2.38	↓$0.11 (-4.42%)	2.34	2.58	77.96M
2024-12-05	2.10	2.45	↑$0.35 (16.67%)	2.06	2.56	171.42M
2024-12-04	2.08	2.13	↑$0.05 (2.40%)	1.96	2.13	104.82M
2024-12-03	2.23	2.02	↓$0.21 (-9.42%)	2.00	2.25	90.65M
2024-12-02	2.30	2.30	↑$0.00 (0.00%)	2.24	2.44	83.91M
2024-11-29	2.18	2.24	↑$0.06 (2.75%)	2.16	2.28	44.11M
2024-11-27	2.08	2.13	↑$0.05 (2.40%)	2.08	2.30	54.15M
2024-11-26	2.17	2.07	↓$0.10 (-4.61%)	2.04	2.21	45.50M
2024-11-25	1.95	2.20	↑$0.25 (12.82%)	1.95	2.25	106.64M
2024-11-22	1.89	1.92	↑$0.03 (1.59%)	1.88	1.98	46.76M
2024-11-21	1.90	1.89	↓$0.01 (-0.53%)	1.88	1.96	43.24M
2024-11-20	1.92	1.92	↑$0.00 (0.00%)	1.88	2.01	64.15M