The closing price for Plug Power (PLUG) last month was $1.86, on Friday. It was down 15.1% for the month. The latest price is $1.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $1.95 | $1.98 | $1.85 | $1.86 | 68,951,392 |
January 30 2025 | $1.90 | $1.97 | $1.84 | $1.92 | 53,219,754 |
January 29 2025 | $1.94 | $1.94 | $1.82 | $1.88 | 79,047,758 |
January 28 2025 | $1.96 | $2.00 | $1.88 | $1.96 | 71,462,766 |
January 27 2025 | $2.00 | $2.04 | $1.90 | $1.95 | 100,236,703 |
January 24 2025 | $2.11 | $2.20 | $2.07 | $2.08 | 76,296,016 |
January 23 2025 | $2.03 | $2.12 | $1.98 | $2.09 | 60,381,594 |
January 22 2025 | $2.27 | $2.27 | $2.02 | $2.03 | 74,690,883 |
January 21 2025 | $2.36 | $2.39 | $2.18 | $2.20 | 74,333,039 |
January 17 2025 | $2.72 | $2.77 | $2.40 | $2.44 | 95,901,805 |
January 16 2025 | $2.87 | $2.97 | $2.55 | $2.74 | 89,648,867 |
January 15 2025 | $2.86 | $2.92 | $2.66 | $2.71 | 69,164,039 |
January 14 2025 | $2.82 | $3.00 | $2.64 | $2.66 | 57,209,340 |
January 13 2025 | $2.84 | $2.84 | $2.63 | $2.71 | 59,028,168 |
January 10 2025 | $2.65 | $2.99 | $2.55 | $2.87 | 73,435,773 |
January 08 2025 | $2.79 | $2.83 | $2.56 | $2.67 | 68,349,844 |
January 07 2025 | $3.20 | $3.32 | $2.94 | $2.95 | 98,676,875 |
January 06 2025 | $2.85 | $3.26 | $2.73 | $3.15 | 143,879,297 |
January 03 2025 | $2.33 | $2.64 | $2.26 | $2.63 | 96,439,211 |
January 02 2025 | $2.19 | $2.43 | $2.19 | $2.33 | 71,346,531 |
Daily pricing data for Plug Power dates back to 10/29/1999, and may be incomplete.
