Plug Power Inc (PLUG) Historical Stock Data

16.57 ↑0.69 (4.35%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, PLUG is down -1.55% a day on average. There have been 11 days where Plug Power Inc closed green and 19 days where PLUG closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1915.8716.57↑$0.70 (4.41%)15.7517.1224.21M
2022-05-1816.2815.88↓$0.40 (-2.46%)15.6817.2128.71M
2022-05-1715.0016.53↑$1.53 (10.20%)14.9116.6033.85M
2022-05-1615.0514.50↓$0.55 (-3.62%)14.4315.4623.91M
2022-05-1314.1815.03↑$0.85 (5.99%)14.1015.4129.09M
2022-05-1213.0613.58↑$0.52 (3.98%)12.7014.5942.65M
2022-05-1115.7413.45↓$2.29 (-14.55%)13.4015.7834.17M
2022-05-1016.7715.71↓$1.06 (-6.32%)15.0916.7730.48M
2022-05-0918.7216.63↓$2.09 (-11.16%)16.5518.7230.10M
2022-05-0620.9119.41↓$1.50 (-7.17%)18.7620.9322.96M
2022-05-0522.9921.26↓$1.73 (-7.53%)20.9223.0219.74M
2022-05-0421.6023.40↑$1.80 (8.33%)21.1623.4920.06M
2022-05-0321.4721.54↑$0.07 (0.33%)21.2822.4013.64M
2022-05-0220.8021.70↑$0.90 (4.33%)20.2921.7515.98M
2022-04-2921.7921.02↓$0.77 (-3.53%)20.9722.8216.34M
2022-04-2822.3121.74↓$0.57 (-2.53%)20.0822.4725.46M
2022-04-2722.2322.13↓$0.10 (-0.45%)21.9623.2119.12M
2022-04-2622.5522.32↓$0.23 (-1.02%)21.8722.8418.20M
2022-04-2521.5222.75↑$1.23 (5.72%)21.3122.8018.73M
2022-04-2223.0722.04↓$1.03 (-4.46%)21.7423.6228.56M
2022-04-2126.9522.85↓$4.10 (-15.21%)22.6927.2430.35M
2022-04-2028.0526.63↓$1.42 (-5.06%)26.6128.2518.50M
2022-04-1927.2228.05↑$0.83 (3.05%)26.3428.2843.55M
2022-04-1825.7825.55↓$0.23 (-0.89%)24.7226.0410.53M
2022-04-1426.7925.77↓$1.02 (-3.81%)25.7626.9010.76M
2022-04-1325.9626.75↑$0.79 (3.04%)25.5426.9411.27M
2022-04-1226.4925.92↓$0.57 (-2.15%)25.7127.4614.07M
2022-04-1125.3726.23↑$0.87 (3.41%)25.3426.8817.85M
2022-04-0827.2026.02↓$1.18 (-4.34%)25.9727.2915.20M
2022-04-0728.2027.32↓$0.88 (-3.12%)26.5228.6315.85M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$PLUG Games being played here.

0 Like Report
iburnmoney

$PLUG This stock is the golden ticket.

0 Like Report