PLUG

Plug Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Plug Power Inc PLUG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 0.71% 27.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
26.6373 26.39 27.58 27.07 26.81
more quote information »

PLUG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.1428.4024.7526.9416,002,4081.867.4%
1 Month32.1136.0424.7530.0520,488,074-5.11-15.91%
3 Months28.5436.0418.4728.4631,308,178-1.54-5.4%
6 Months67.6175.4918.4736.2532,924,844-40.61-60.07%
1 Year8.5375.497.0732.3734,074,48218.47216.53%
3 Years1.9775.490.989223.2616,938,13825.031,270.56%
5 Years1.8475.490.8319.8212,172,79325.161,367.39%

PLUG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 27.07 0.26 0.97% 26.6373 27.58 26.39 14,345,604
Jul 23 2021 26.81 -0.52 -1.9% 27.72 27.79 26.40 13,578,994
Jul 22 2021 27.33 -0.72 -2.57% 28.32 28.40 26.99 13,072,835
Jul 21 2021 28.05 1.19 4.43% 26.84 28.145 26.70 16,061,829
Jul 20 2021 26.86 0.86 3.31% 26.18 27.06 25.31 15,846,559
Jul 19 2021 26.00 -0.01 -0.04% 25.14 26.4101 24.75 21,451,824
Jul 16 2021 26.01 -0.77 -2.88% 26.96 27.02 25.90 16,695,863
Jul 15 2021 26.78 0.24 0.9% 26.50 27.58 25.887 22,024,562
Jul 14 2021 26.54 -1.28 -4.6% 28.04 28.23 26.27 23,146,250
Jul 13 2021 27.82 -1.20 -4.14% 28.29 28.72 27.67 16,651,801
Jul 12 2021 29.02 -0.37 -1.26% 29.43 29.74 27.89 19,054,707
Jul 09 2021 29.39 -0.44 -1.48% 29.99 30.20 28.77 17,489,699
Jul 08 2021 29.83 -0.34 -1.13% 28.91 30.34 28.40 22,557,713
Jul 07 2021 30.17 -2.69 -8.19% 32.95 33.2401 30.0397 24,039,929
Jul 06 2021 32.86 0.38 1.17% 32.60 33.61 32.02 18,568,819
Jul 02 2021 32.48 -0.83 -2.49% 33.13 33.66 32.275 13,227,376
Jul 01 2021 33.31 -0.88 -2.57% 34.35 34.45 32.78 18,466,446
Jun 30 2021 34.19 0.11 0.32% 35.00 35.41 33.81 27,547,462
Jun 29 2021 34.08 -0.06 -0.18% 34.59 36.04 33.78 38,020,132
Jun 28 2021 34.14 2.29 7.19% 32.11 34.18 32.11 31,770,614
See More Historical Prices »


Your Recent History
NASDAQ
PLUG
Plug Power
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.