Register for real-time alerts, custom portfolio, and market movers
PLUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.49 | 0.16 | 6.87% | 2.38 | 2.53 | 2.37 | 45,213,461 |
| Jul 25 2024 | 2.33 | -0.10 | -4.12% | 2.4101 | 2.47 | 2.31 | 40,438,913 |
| Jul 24 2024 | 2.43 | -0.06 | -2.41% | 2.48 | 2.57 | 2.41 | 37,931,674 |
| Jul 23 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.53 | 2.45 | 33,013,976 |
| Jul 22 2024 | 2.49 | -0.03 | -0.99% | 2.61 | 2.61 | 2.43 | 28,700,443 |
| Jul 19 2024 | 2.515 | -0.41 | -13.87% | 2.47 | 2.58 | 2.42 | 81,016,654 |
| Jul 18 2024 | 2.92 | -0.14 | -4.42% | 3.10 | 3.225 | 2.91 | 36,484,726 |
| Jul 17 2024 | 3.055 | -0.29 | -8.53% | 3.2498 | 3.335 | 3.00 | 40,570,571 |
| Jul 16 2024 | 3.34 | 0.13 | 4.05% | 3.21 | 3.34 | 3.08 | 50,672,228 |
| Jul 15 2024 | 3.21 | 0.14 | 4.56% | 2.975 | 3.23 | 2.83 | 60,414,244 |
| Jul 12 2024 | 3.07 | 0.14 | 4.78% | 3.05 | 3.14 | 2.97 | 46,214,553 |
| Jul 11 2024 | 2.93 | 0.24 | 8.92% | 2.80 | 2.95 | 2.76 | 41,486,894 |
| Jul 10 2024 | 2.69 | 0.12 | 4.67% | 2.60 | 2.72 | 2.55 | 30,309,751 |
| Jul 09 2024 | 2.57 | -0.07 | -2.65% | 2.65 | 2.67 | 2.51 | 24,252,248 |
| Jul 08 2024 | 2.64 | 0.05 | 1.93% | 2.63 | 2.71 | 2.55 | 25,726,013 |
| Jul 05 2024 | 2.59 | 0.12 | 4.86% | 2.47 | 2.62 | 2.43 | 29,348,054 |
| Jul 03 2024 | 2.47 | 0.20 | 8.81% | 2.30 | 2.53 | 2.2925 | 41,364,705 |
| Jul 02 2024 | 2.27 | -0.01 | -0.44% | 2.31 | 2.35 | 2.21 | 29,315,352 |
| Jul 01 2024 | 2.28 | -0.05 | -2.15% | 2.35 | 2.40 | 2.26 | 30,310,067 |
| Jun 28 2024 | 2.33 | -0.13 | -5.28% | 2.59 | 2.63 | 2.31 | 121,561,357 |
| Jun 27 2024 | 2.46 | 0.01 | 0.41% | 2.48 | 2.51 | 2.41 | 27,257,753 |
| Jun 26 2024 | 2.45 | 0.09 | 3.81% | 2.37 | 2.46 | 2.35 | 21,098,110 |
| Jun 25 2024 | 2.36 | -0.09 | -3.67% | 2.50 | 2.53 | 2.35 | 33,893,420 |
| Jun 24 2024 | 2.45 | 0.04 | 1.66% | 2.43 | 2.47 | 2.33 | 25,981,286 |
| Jun 21 2024 | 2.41 | -0.13 | -4.93% | 2.55 | 2.56 | 2.40 | 44,522,820 |
| Jun 20 2024 | 2.535 | -0.11 | -3.98% | 2.65 | 2.66 | 2.52 | 24,656,600 |
| Jun 18 2024 | 2.64 | -0.08 | -2.94% | 2.71 | 2.72 | 2.62 | 22,215,202 |
| Jun 17 2024 | 2.72 | 0.02 | 0.74% | 2.71 | 2.75 | 2.63 | 18,777,393 |
| Jun 14 2024 | 2.70 | -0.14 | -4.93% | 2.82 | 2.84 | 2.69 | 20,800,155 |
| Jun 13 2024 | 2.84 | -0.08 | -2.74% | 2.96 | 2.96 | 2.78 | 22,089,119 |
| Jun 12 2024 | 2.92 | 0.00 | 0.00% | 3.05 | 3.17 | 2.88 | 33,387,166 |
| Jun 11 2024 | 2.92 | -0.05 | -1.68% | 2.95 | 2.985 | 2.85 | 18,502,626 |
| Jun 10 2024 | 2.97 | 0.07 | 2.41% | 2.86 | 3.0399 | 2.85 | 21,689,085 |
| Jun 07 2024 | 2.90 | -0.10 | -3.33% | 2.92 | 3.09 | 2.86 | 31,398,102 |
| Jun 06 2024 | 3.00 | -0.01 | -0.33% | 2.95 | 3.06 | 2.91 | 24,785,998 |
| Jun 05 2024 | 3.01 | -0.21 | -6.52% | 3.26 | 3.265 | 2.91 | 59,181,274 |
| Jun 04 2024 | 3.22 | -0.23 | -6.67% | 3.36 | 3.37 | 3.2141 | 26,343,288 |
| Jun 03 2024 | 3.45 | 0.12 | 3.60% | 3.465 | 3.55 | 3.41 | 33,561,009 |
| May 31 2024 | 3.33 | 0.03 | 0.91% | 3.31 | 3.38 | 3.20 | 35,155,023 |
| May 30 2024 | 3.30 | 0.10 | 3.12% | 3.26 | 3.32 | 3.115 | 30,775,352 |
| May 29 2024 | 3.20 | -0.04 | -1.23% | 3.17 | 3.27 | 3.11 | 24,763,054 |
| May 28 2024 | 3.24 | -0.01 | -0.31% | 3.41 | 3.48 | 3.23 | 30,684,758 |
| May 24 2024 | 3.25 | 0.18 | 5.69% | 3.13 | 3.31 | 3.08 | 18,470,931 |
| May 23 2024 | 3.075 | -0.34 | -9.82% | 3.40 | 3.40 | 3.06 | 26,228,050 |
| May 22 2024 | 3.41 | 0.33 | 10.71% | 3.09 | 3.44 | 3.0503 | 61,423,856 |
| May 21 2024 | 3.08 | -0.12 | -3.75% | 3.11 | 3.14 | 3.06 | 20,875,746 |
| May 20 2024 | 3.20 | -0.05 | -1.54% | 3.22 | 3.26 | 3.08 | 24,374,133 |
| May 17 2024 | 3.25 | -0.18 | -5.25% | 3.32 | 3.38 | 3.195 | 34,872,086 |
| May 16 2024 | 3.43 | 0.02 | 0.59% | 3.38 | 3.49 | 3.24 | 32,541,260 |
| May 15 2024 | 3.41 | -0.03 | -0.87% | 3.73 | 3.75 | 3.18 | 76,901,357 |
| May 14 2024 | 3.44 | 0.55 | 19.03% | 4.89 | 4.90 | 3.42 | 202,918,110 |
| May 13 2024 | 2.89 | 0.33 | 12.89% | 2.62 | 2.96 | 2.58 | 50,919,646 |
| May 10 2024 | 2.56 | -0.21 | -7.58% | 2.72 | 2.83 | 2.49 | 32,882,501 |
| May 09 2024 | 2.77 | 0.25 | 9.92% | 2.40 | 2.81 | 2.36 | 63,705,681 |
| May 08 2024 | 2.52 | -0.12 | -4.55% | 2.58 | 2.605 | 2.455 | 35,676,252 |
| May 07 2024 | 2.64 | -0.07 | -2.58% | 2.69 | 2.77 | 2.60 | 26,761,083 |
| May 06 2024 | 2.71 | -0.03 | -1.09% | 2.80 | 2.90 | 2.67 | 29,197,094 |
| May 03 2024 | 2.74 | 0.29 | 11.84% | 2.56 | 2.78 | 2.56 | 44,725,690 |
| May 02 2024 | 2.45 | 0.15 | 6.52% | 2.41 | 2.52 | 2.30 | 35,873,484 |
| May 01 2024 | 2.30 | -0.01 | -0.43% | 2.31 | 2.5397 | 2.28 | 42,998,081 |
| Apr 30 2024 | 2.31 | -0.09 | -3.75% | 2.36 | 2.37 | 2.28 | 29,951,197 |
| Apr 29 2024 | 2.40 | -0.01 | -0.41% | 2.51 | 2.605 | 2.385 | 28,049,671 |
