Plug Power Inc. Historical Data

PLUG Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 8.87
+7.58%
$ -- $ 319
May 29, 2023 $ 8.25
+0.00%
$ -- $ 1,196
May 28, 2023 $ 8.25
+0.00%
$ -- $ 1,196
May 27, 2023 $ 8.25
+0.00%
$ -- $ 1,196
May 26, 2023 $ 8.25
-1.73%
$ -- $ 1,196
May 25, 2023 $ 8.39
-1.53%
$ -- $ 2,666
May 24, 2023 $ 8.52
-3.35%
$ -- $ 1,677
May 23, 2023 $ 8.81
-1.34%
$ -- $ 220
May 22, 2023 $ 8.93
+15.30%
$ -- $ 4,322
May 21, 2023 $ 7.75
+0.00%
$ -- $ 1,642
May 20, 2023 $ 7.75
+0.00%
$ -- $ 1,642
May 19, 2023 $ 7.75
-2.52%
$ -- $ 1,642
May 18, 2023 $ 7.9
-2.05%
$ -- $ 79
May 17, 2023 $ 8.04
+6.00%
$ -- $ 88
May 16, 2023 $ 7.58
-3.44%
$ -- $ 8
May 15, 2023 $ 7.86
+5.08%
$ -- $ 801
May 14, 2023 $ 7.47
+0.00%
$ -- $ 1,121
May 13, 2023 $ 7.47
+0.00%
$ -- $ 1,121
May 12, 2023 $ 7.47
-2.61%
$ -- $ 1,121
May 11, 2023 $ 7.65
-2.73%
$ -- $ 3,557
May 10, 2023 $ 7.83
-2.86%
$ -- $ 47
May 9, 2023 $ 8.04
-13.31%
$ -- $ 3,717
May 8, 2023 $ 9.28
-0.27%
$ -- $ 232
May 7, 2023 $ 9.3
+0.00%
$ -- $ 772
May 6, 2023 $ 9.3
+0.00%
$ -- $ 772
May 5, 2023 $ 9.3
+2.20%
$ -- $ 772
May 4, 2023 $ 8.78
-0.96%
$ -- $ 1,281
May 3, 2023 $ 8.87
+3.32%
$ -- $ 2,705
May 2, 2023 $ 8.56
-3.06%
$ -- $ 2,116
May 1, 2023 $ 8.84
-2.05%
$ -- $ 239
Apr 30, 2023 $ 9.02
+0.00%
$ -- $ 153
Apr 29, 2023 $ 9.02
+0.00%
$ -- $ 153
Apr 28, 2023 $ 9.02
+0.84%
$ -- $ 153
Apr 27, 2023 $ 8.95
+5.98%
$ -- $ 4,607
Apr 26, 2023 $ 8.45
-5.80%
$ -- $ 2,821
Apr 25, 2023 $ 8.96
-3.14%
$ -- $ 179
Apr 24, 2023 $ 9.25
+2.21%
$ -- $ 130
Apr 23, 2023 $ 9.05
+0.00%
$ -- $ 2,362
Apr 22, 2023 $ 9.05
+0.00%
$ -- $ 2,362
Apr 21, 2023 $ 9.05
+2.38%
$ -- $ 2,362
Apr 20, 2023 $ 8.84
-1.34%
$ -- $ 4,314
Apr 19, 2023 $ 8.97
-0.72%
$ -- $ 10,943
Apr 18, 2023 $ 9.04
-4.59%
$ -- $ 2,793
Apr 17, 2023 $ 9.49
+4.69%
$ -- $ 190
Apr 16, 2023 $ 9.06
+0.00%
$ -- $ 9,192
Apr 15, 2023 $ 9.06
+0.00%
$ -- $ 9,192
Apr 14, 2023 $ 9.06
-2.89%
$ -- $ 9,192
Apr 13, 2023 $ 9.36
-0.05%
$ -- $ 4,923
Apr 12, 2023 $ 9.38
-4.09%
$ -- $ 3,002
Apr 11, 2023 $ 9.78
+5.05%
$ -- $ 2,445