The closing price for Plug Power (PLUG) in 2022 was $12.37, on December 30, 2022. It was down 57.3% for the year. The latest price is $0.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $12.08 | $12.42 | $11.88 | $12.37 | 9,916,394 |
December 29 2022 | $11.94 | $12.42 | $11.82 | $12.23 | 12,614,830 |
December 28 2022 | $11.70 | $11.88 | $11.49 | $11.71 | 12,924,660 |
December 27 2022 | $12.20 | $12.22 | $11.64 | $11.72 | 12,665,960 |
December 23 2022 | $12.54 | $12.65 | $12.23 | $12.34 | 8,968,343 |
December 22 2022 | $12.83 | $12.89 | $12.04 | $12.55 | 17,301,520 |
December 21 2022 | $12.91 | $13.26 | $12.49 | $13.08 | 14,017,010 |
December 20 2022 | $12.73 | $13.41 | $12.58 | $12.72 | 15,369,590 |
December 19 2022 | $14.09 | $14.09 | $12.71 | $12.91 | 21,122,770 |
December 16 2022 | $14.41 | $14.50 | $13.71 | $14.02 | 22,296,080 |
December 15 2022 | $15.03 | $15.68 | $14.40 | $14.42 | 24,646,670 |
December 14 2022 | $14.76 | $15.59 | $14.70 | $15.21 | 27,714,920 |
December 13 2022 | $14.79 | $15.16 | $13.95 | $14.11 | 17,427,900 |
December 12 2022 | $13.30 | $14.17 | $13.22 | $13.93 | 12,933,500 |
December 09 2022 | $13.74 | $13.84 | $13.28 | $13.36 | 12,053,580 |
December 08 2022 | $13.80 | $14.28 | $13.55 | $13.78 | 11,442,760 |
December 07 2022 | $13.75 | $14.16 | $13.40 | $13.68 | 13,039,490 |
December 06 2022 | $15.01 | $15.06 | $13.68 | $13.82 | 22,985,939 |
December 05 2022 | $15.71 | $15.93 | $14.96 | $14.96 | 11,224,460 |
December 02 2022 | $15.44 | $16.02 | $15.32 | $15.81 | 10,416,790 |
December 01 2022 | $16.06 | $16.20 | $15.27 | $15.75 | 13,885,130 |
November 30 2022 | $15.15 | $15.99 | $14.76 | $15.96 | 20,705,689 |
November 29 2022 | $15.03 | $15.45 | $14.87 | $14.90 | 11,519,300 |
November 28 2022 | $15.55 | $15.80 | $14.86 | $14.92 | 12,181,130 |
November 25 2022 | $15.44 | $15.77 | $15.33 | $15.73 | 6,271,657 |
Daily pricing data for Plug Power dates back to 10/29/1999, and may be incomplete.
