Plug Power Inc (PLUG) Historical Stock Data
2.37 ↓0.04 (-1.66%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLUG is down -1.07% a day on average. There have been 11 days where Plug Power Inc closed green and 19 days where PLUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.66 | 2.41 | ↓$0.25 (-9.40%) | 2.39 | 2.68 | 37.86M |
| 2024-04-23 | 2.59 | 2.59 | ↑$0.00 (0.00%) | 2.53 | 2.74 | 33.58M |
| 2024-04-22 | 2.58 | 2.49 | ↓$0.09 (-3.49%) | 2.45 | 2.60 | 23.36M |
| 2024-04-19 | 2.65 | 2.57 | ↓$0.08 (-3.02%) | 2.54 | 2.73 | 32.19M |
| 2024-04-18 | 2.74 | 2.71 | ↓$0.03 (-1.09%) | 2.62 | 2.79 | 25.40M |
| 2024-04-17 | 2.72 | 2.73 | ↑$0.01 (0.37%) | 2.66 | 2.82 | 22.23M |
| 2024-04-16 | 2.80 | 2.70 | ↓$0.10 (-3.57%) | 2.68 | 2.80 | 24.05M |
| 2024-04-15 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.80 | 2.95 | 21.78M |
| 2024-04-12 | 2.90 | 2.89 | ↓$0.01 (-0.34%) | 2.86 | 2.98 | 16.33M |
| 2024-04-11 | 3.08 | 2.96 | ↓$0.12 (-3.90%) | 2.90 | 3.15 | 28.03M |
| 2024-04-10 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.03 | 3.16 | 24.28M |
| 2024-04-09 | 3.14 | 3.25 | ↑$0.11 (3.50%) | 3.13 | 3.32 | 27.39M |
| 2024-04-08 | 3.10 | 3.12 | ↑$0.02 (0.65%) | 3.04 | 3.22 | 20.56M |
| 2024-04-05 | 3.00 | 3.14 | ↑$0.14 (4.67%) | 2.99 | 3.19 | 30.39M |
| 2024-04-04 | 3.29 | 3.15 | ↓$0.14 (-4.26%) | 3.14 | 3.40 | 24.14M |
| 2024-04-03 | 3.16 | 3.23 | ↑$0.07 (2.22%) | 3.05 | 3.24 | 27.33M |
| 2024-04-02 | 3.35 | 3.14 | ↓$0.21 (-6.27%) | 3.12 | 3.35 | 30.98M |
| 2024-04-01 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.29 | 3.50 | 18.24M |
| 2024-03-28 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.35 | 3.51 | 22.24M |
| 2024-03-27 | 3.25 | 3.43 | ↑$0.18 (5.54%) | 3.20 | 3.53 | 36.38M |
| 2024-03-26 | 3.39 | 3.22 | ↓$0.17 (-5.01%) | 3.22 | 3.41 | 22.43M |
| 2024-03-25 | 3.41 | 3.33 | ↓$0.08 (-2.35%) | 3.31 | 3.54 | 19.80M |
| 2024-03-22 | 3.57 | 3.41 | ↓$0.16 (-4.48%) | 3.37 | 3.57 | 18.93M |
| 2024-03-21 | 3.52 | 3.59 | ↑$0.07 (1.99%) | 3.47 | 3.71 | 26.16M |
| 2024-03-20 | 3.27 | 3.52 | ↑$0.25 (7.65%) | 3.12 | 3.60 | 37.85M |
| 2024-03-19 | 3.19 | 3.25 | ↑$0.06 (1.88%) | 3.05 | 3.27 | 27.89M |
| 2024-03-18 | 3.36 | 3.25 | ↓$0.11 (-3.27%) | 3.16 | 3.36 | 26.03M |
| 2024-03-15 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.26 | 3.47 | 25.36M |
| 2024-03-14 | 3.46 | 3.34 | ↓$0.12 (-3.47%) | 3.25 | 3.46 | 34.59M |
| 2024-03-13 | 3.45 | 3.36 | ↓$0.09 (-2.47%) | 3.33 | 3.53 | 35.07M |
Create an account or log in to view more rows.
$PLUG Just buy and hold
$PLUG HOLDING LONG AND STRONG!!!
$PLUG Take it Bears !
$PLUG Algorithms are playing games
$PLUG slap the ask.
$PLUG Overpower the algos!
$PLUG very nice
$PLUG hold
$PLUG time to run
$PLUG if your selling dont regret it later