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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 15.87 | 16.57 | ↑$0.70 (4.41%) | 15.75 | 17.12 | 24.21M |
| 2022-05-18 | 16.28 | 15.88 | ↓$0.40 (-2.46%) | 15.68 | 17.21 | 28.71M |
| 2022-05-17 | 15.00 | 16.53 | ↑$1.53 (10.20%) | 14.91 | 16.60 | 33.85M |
| 2022-05-16 | 15.05 | 14.50 | ↓$0.55 (-3.62%) | 14.43 | 15.46 | 23.91M |
| 2022-05-13 | 14.18 | 15.03 | ↑$0.85 (5.99%) | 14.10 | 15.41 | 29.09M |
| 2022-05-12 | 13.06 | 13.58 | ↑$0.52 (3.98%) | 12.70 | 14.59 | 42.65M |
| 2022-05-11 | 15.74 | 13.45 | ↓$2.29 (-14.55%) | 13.40 | 15.78 | 34.17M |
| 2022-05-10 | 16.77 | 15.71 | ↓$1.06 (-6.32%) | 15.09 | 16.77 | 30.48M |
| 2022-05-09 | 18.72 | 16.63 | ↓$2.09 (-11.16%) | 16.55 | 18.72 | 30.10M |
| 2022-05-06 | 20.91 | 19.41 | ↓$1.50 (-7.17%) | 18.76 | 20.93 | 22.96M |
| 2022-05-05 | 22.99 | 21.26 | ↓$1.73 (-7.53%) | 20.92 | 23.02 | 19.74M |
| 2022-05-04 | 21.60 | 23.40 | ↑$1.80 (8.33%) | 21.16 | 23.49 | 20.06M |
| 2022-05-03 | 21.47 | 21.54 | ↑$0.07 (0.33%) | 21.28 | 22.40 | 13.64M |
| 2022-05-02 | 20.80 | 21.70 | ↑$0.90 (4.33%) | 20.29 | 21.75 | 15.98M |
| 2022-04-29 | 21.79 | 21.02 | ↓$0.77 (-3.53%) | 20.97 | 22.82 | 16.34M |
| 2022-04-28 | 22.31 | 21.74 | ↓$0.57 (-2.53%) | 20.08 | 22.47 | 25.46M |
| 2022-04-27 | 22.23 | 22.13 | ↓$0.10 (-0.45%) | 21.96 | 23.21 | 19.12M |
| 2022-04-26 | 22.55 | 22.32 | ↓$0.23 (-1.02%) | 21.87 | 22.84 | 18.20M |
| 2022-04-25 | 21.52 | 22.75 | ↑$1.23 (5.72%) | 21.31 | 22.80 | 18.73M |
| 2022-04-22 | 23.07 | 22.04 | ↓$1.03 (-4.46%) | 21.74 | 23.62 | 28.56M |
| 2022-04-21 | 26.95 | 22.85 | ↓$4.10 (-15.21%) | 22.69 | 27.24 | 30.35M |
| 2022-04-20 | 28.05 | 26.63 | ↓$1.42 (-5.06%) | 26.61 | 28.25 | 18.50M |
| 2022-04-19 | 27.22 | 28.05 | ↑$0.83 (3.05%) | 26.34 | 28.28 | 43.55M |
| 2022-04-18 | 25.78 | 25.55 | ↓$0.23 (-0.89%) | 24.72 | 26.04 | 10.53M |
| 2022-04-14 | 26.79 | 25.77 | ↓$1.02 (-3.81%) | 25.76 | 26.90 | 10.76M |
| 2022-04-13 | 25.96 | 26.75 | ↑$0.79 (3.04%) | 25.54 | 26.94 | 11.27M |
| 2022-04-12 | 26.49 | 25.92 | ↓$0.57 (-2.15%) | 25.71 | 27.46 | 14.07M |
| 2022-04-11 | 25.37 | 26.23 | ↑$0.87 (3.41%) | 25.34 | 26.88 | 17.85M |
| 2022-04-08 | 27.20 | 26.02 | ↓$1.18 (-4.34%) | 25.97 | 27.29 | 15.20M |
| 2022-04-07 | 28.20 | 27.32 | ↓$0.88 (-3.12%) | 26.52 | 28.63 | 15.85M |
Create an account or log in to view more rows.
$PLUG what’s gonna happen now
$PLUG lock and load
$PLUG I like the stock!
$PLUG in it to win it
$PLUG whats the news????
$PLUG come to papa
$PLUG Games being played here.
$PLUG This stock is the golden ticket.
$PLUG hopefully next week...
$PLUG low volume today isn’t necessarily a bad thing