TipRanks
Go Ultimate55% OFF

Plug Power (PLUN) Historical Prices

DE:PLUN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.241.261.221.231.23-4.50%363,9091.63
Oct 29, 20261.261.351.261.291.29+1.34%151,6320.67
Oct 28, 20261.281.301.261.271.27-0.70%203,4010.90
Oct 27, 20261.231.301.221.281.28+3.39%106,5510.47
Oct 26, 20261.221.261.221.241.24+0.49%151,3810.66
Oct 23, 20261.251.251.201.231.23+2.24%200,5570.87
Oct 22, 20261.231.261.211.211.21-2.82%258,0231.12
Oct 21, 20261.261.281.241.241.24-0.72%124,0680.54
Oct 20, 20261.231.261.191.251.25-0.87%238,6231.04
Oct 19, 20261.271.281.251.261.26-1.72%281,1161.22
Oct 16, 20261.331.361.281.281.28-1.84%283,4961.24
Oct 15, 20261.271.321.251.311.31+0.08%480,3382.14
Oct 14, 20261.391.411.301.311.31-6.65%586,0332.68
Oct 13, 20261.451.451.391.401.40-2.31%298,6301.38
Oct 12, 20261.521.521.421.431.43-7.26%384,3961.80
Oct 09, 20261.571.571.521.541.54-1.34%424,7722.01
Oct 08, 20261.581.591.561.561.56-1.14%57,7100.27
Oct 07, 20261.671.671.581.581.58-5.83%480,7572.27
Oct 06, 20261.681.711.671.681.68+1.02%81,2230.38
Oct 05, 20261.691.701.641.661.66-1.25%140,0560.63
Oct 02, 20261.681.721.681.681.68+1.08%143,5210.63
Oct 01, 20261.741.741.661.671.67-4.03%241,1751.05
Sep 30, 20261.701.781.691.741.74+2.97%234,7751.03
Sep 29, 20261.661.761.651.691.69+3.95%481,8662.12
Sep 28, 20261.741.741.621.621.62-7.47%188,1680.82
Sep 25, 20261.741.761.731.751.75+2.04%186,8250.80
Sep 24, 20261.801.801.721.721.72-5.19%218,1700.93
Sep 23, 20261.851.861.811.811.81-1.84%96,7550.38
Sep 22, 20261.831.851.821.851.85+0.76%139,3560.54
Sep 21, 20261.831.861.811.831.83+3.50%165,8510.63
Sep 18, 20261.851.881.771.771.77-6.15%254,8480.95
Sep 17, 20261.801.891.791.891.89+6.67%354,0581.32
Sep 16, 20261.781.801.751.771.77-1.01%228,0580.86
Sep 15, 20261.781.811.771.791.79-1.22%92,0570.34
Sep 14, 20261.811.811.761.811.81-2.01%209,4120.76
Sep 11, 20261.821.851.821.851.85+0.05%192,7510.69
Sep 10, 20261.881.881.801.841.84-1.65%229,0020.81
Sep 09, 20261.941.961.881.881.88-4.77%143,5280.49
Sep 08, 20261.871.981.861.971.97+4.12%238,3340.80
Sep 07, 20261.891.901.861.891.89+2.60%50,0080.16
Sep 04, 20261.821.861.811.841.84+1.82%137,4880.43
Sep 03, 20261.811.831.801.811.81+0.44%93,8920.29
Sep 02, 20261.801.821.781.801.80-1.53%160,6540.48
Sep 01, 20261.881.891.801.831.83-0.49%68,0130.19
Aug 31, 20261.901.901.841.841.84-3.87%96,5420.27
Aug 28, 20261.951.961.891.911.91-1.44%62,0220.16
Aug 27, 20261.871.951.871.941.94+4.52%136,9100.35
Aug 26, 20261.951.961.861.861.86-4.92%180,0720.46
Aug 25, 20261.891.951.881.951.95+3.22%132,2430.33
Aug 24, 20261.941.941.851.891.89-3.96%193,2700.46