Plug Power Inc (PLUG) Historical Stock Data
1.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLUG is up 0.19% a day on average. There have been 14 days where Plug Power Inc closed green and 16 days where PLUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1.15 | 1.22 | ↑$0.07 (6.09%) | 1.08 | 1.24 | 50.90M |
| 2025-04-03 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.29 | 49.90M |
| 2025-04-02 | 1.28 | 1.32 | ↑$0.04 (3.13%) | 1.28 | 1.35 | 34.41M |
| 2025-04-01 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.36 | 57.72M |
| 2025-03-31 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.26 | 1.36 | 59.67M |
| 2025-03-28 | 1.45 | 1.34 | ↓$0.11 (-7.59%) | 1.33 | 1.46 | 72.03M |
| 2025-03-27 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.41 | 1.47 | 40.70M |
| 2025-03-26 | 1.54 | 1.46 | ↓$0.08 (-4.89%) | 1.44 | 1.57 | 58.83M |
| 2025-03-25 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.53 | 1.63 | 44.65M |
| 2025-03-24 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.54 | 1.60 | 49.56M |
| 2025-03-21 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.52 | 1.59 | 56M |
| 2025-03-20 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.55 | 1.65 | 64.73M |
| 2025-03-19 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.55 | 1.68 | 98.49M |
| 2025-03-18 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.61 | 1.72 | 60.61M |
| 2025-03-17 | 1.66 | 1.70 | ↑$0.04 (2.41%) | 1.65 | 1.72 | 41.15M |
| 2025-03-14 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.63 | 1.71 | 48.71M |
| 2025-03-13 | 1.66 | 1.65 | ↓$0.01 (-0.30%) | 1.60 | 1.75 | 52.65M |
| 2025-03-12 | 1.72 | 1.66 | ↓$0.06 (-3.21%) | 1.64 | 1.77 | 75.06M |
| 2025-03-11 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.59 | 1.76 | 73.37M |
| 2025-03-10 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.67 | 1.81 | 66.71M |
| 2025-03-07 | 1.65 | 1.78 | ↑$0.13 (7.88%) | 1.62 | 1.81 | 73.37M |
| 2025-03-06 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.58 | 1.69 | 53.86M |
| 2025-03-05 | 1.60 | 1.69 | ↑$0.09 (5.62%) | 1.55 | 1.70 | 66.81M |
| 2025-03-04 | 1.39 | 1.62 | ↑$0.24 (16.97%) | 1.37 | 1.68 | 96.45M |
| 2025-03-03 | 1.61 | 1.50 | ↓$0.11 (-6.83%) | 1.45 | 1.64 | 84.32M |
| 2025-02-28 | 1.60 | 1.61 | ↑$0.02 (0.94%) | 1.55 | 1.64 | 56.37M |
| 2025-02-27 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.62 | 1.70 | 41.02M |
| 2025-02-26 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.59 | 1.71 | 57.63M |
| 2025-02-25 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.52 | 1.63 | 62.30M |
| 2025-02-24 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.53 | 1.66 | 80.34M |
Create an account or log in to view more rows.
$PLUG I blocked some bears and I liked it!
$PLUG what happen
$PLUG -
Buy
buy
buy!
$PLUG jeez
$PLUG f this stock
$PLUG we need to get moving
$PLUG watch for another rejection up here
$PLUG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PLUG come on I wana jump up and down
$PLUG Slapping that ask today