Plug Power Inc (PLUG) Historical Stock Data
1.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLUG is up 0.78% a day on average. There have been 16 days where Plug Power Inc closed green and 14 days where PLUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.88 | 2.01 | 64.15M |
| 2024-11-19 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.90 | 2.04 | 51.24M |
| 2024-11-18 | 1.89 | 1.99 | ↑$0.10 (5.29%) | 1.82 | 2.05 | 64.39M |
| 2024-11-15 | 2.00 | 1.87 | ↓$0.13 (-6.50%) | 1.85 | 2.02 | 59.34M |
| 2024-11-14 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.86 | 2.07 | 80.72M |
| 2024-11-13 | 1.92 | 1.97 | ↑$0.05 (2.60%) | 1.91 | 2.10 | 72.38M |
| 2024-11-12 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.79 | 1.98 | 71.96M |
| 2024-11-11 | 2.05 | 1.99 | ↓$0.06 (-2.93%) | 1.92 | 2.07 | 60.42M |
| 2024-11-08 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 1.95 | 2.08 | 64.13M |
| 2024-11-07 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 1.97 | 2.07 | 52.28M |
| 2024-11-06 | 2.11 | 1.97 | ↓$0.14 (-6.64%) | 1.88 | 2.20 | 116.97M |
| 2024-11-05 | 2.40 | 2.52 | ↑$0.13 (5.22%) | 2.37 | 2.62 | 81.25M |
| 2024-11-04 | 2.11 | 2.51 | ↑$0.40 (18.96%) | 2.10 | 2.54 | 116.50M |
| 2024-11-01 | 1.99 | 2.09 | ↑$0.10 (5.03%) | 1.97 | 2.19 | 50.97M |
| 2024-10-31 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.94 | 2.01 | 45.13M |
| 2024-10-30 | 2.08 | 2.01 | ↓$0.07 (-3.37%) | 1.99 | 2.14 | 54.94M |
| 2024-10-29 | 2.22 | 2.13 | ↓$0.09 (-4.05%) | 2.08 | 2.24 | 40.84M |
| 2024-10-28 | 2.18 | 2.24 | ↑$0.06 (2.75%) | 2.15 | 2.27 | 31.51M |
| 2024-10-25 | 2.14 | 2.15 | ↑$0.01 (0.47%) | 2.12 | 2.27 | 44.53M |
| 2024-10-24 | 2.10 | 2.13 | ↑$0.03 (1.43%) | 2.06 | 2.18 | 35.85M |
| 2024-10-23 | 2.18 | 2.08 | ↓$0.10 (-4.63%) | 2.05 | 2.19 | 47.96M |
| 2024-10-22 | 2.35 | 2.22 | ↓$0.13 (-5.53%) | 2.21 | 2.42 | 45.45M |
| 2024-10-21 | 2.22 | 2.37 | ↑$0.15 (6.76%) | 2.20 | 2.37 | 52.56M |
| 2024-10-18 | 2.04 | 2.24 | ↑$0.20 (9.80%) | 2.04 | 2.25 | 50.11M |
| 2024-10-17 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 2.01 | 2.07 | 30.78M |
| 2024-10-16 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.05 | 2.14 | 36.50M |
| 2024-10-15 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.03 | 2.13 | 30.83M |
| 2024-10-14 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.04 | 2.12 | 25.41M |
| 2024-10-11 | 1.96 | 2.12 | ↑$0.16 (8.16%) | 1.94 | 2.13 | 35.77M |
| 2024-10-10 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.95 | 2.03 | 29.99M |
Create an account or log in to view more rows.
$PLUG come on I wana jump up and down
$PLUG Slapping that ask today
$PLUG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PLUG The squeeze is coming
$PLUG lmao wtf was that
$PLUG Just buy and hold
$PLUG HOLDING LONG AND STRONG!!!
$PLUG Take it Bears !
$PLUG Algorithms are playing games
$PLUG slap the ask.