The closing price for Plug Power (PLUG) in 2023 was $4.50, on December 29, 2023. It was down 64.6% for the year. The latest price is $2.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $4.70 | $4.72 | $4.50 | $4.50 | 19,821,800 |
December 28 2023 | $4.68 | $4.83 | $4.61 | $4.71 | 22,007,100 |
December 27 2023 | $4.83 | $4.85 | $4.69 | $4.71 | 24,131,400 |
December 26 2023 | $4.58 | $4.85 | $4.54 | $4.78 | 27,308,300 |
December 22 2023 | $4.30 | $4.60 | $4.23 | $4.52 | 34,895,400 |
December 21 2023 | $4.30 | $4.48 | $4.30 | $4.41 | 25,779,200 |
December 20 2023 | $4.38 | $4.63 | $4.14 | $4.16 | 34,216,300 |
December 19 2023 | $4.26 | $4.56 | $4.26 | $4.41 | 32,749,300 |
December 18 2023 | $4.61 | $4.78 | $4.42 | $4.43 | 31,218,500 |
December 15 2023 | $4.95 | $4.99 | $4.53 | $4.71 | 46,349,000 |
December 14 2023 | $4.58 | $4.96 | $4.58 | $4.79 | 67,874,900 |
December 13 2023 | $3.87 | $4.35 | $3.77 | $4.31 | 34,442,000 |
December 12 2023 | $4.03 | $4.04 | $3.80 | $3.93 | 29,558,000 |
December 11 2023 | $4.00 | $4.14 | $3.92 | $4.09 | 23,299,300 |
December 08 2023 | $4.06 | $4.27 | $3.95 | $4.01 | 25,637,600 |
December 07 2023 | $3.95 | $4.11 | $3.89 | $4.09 | 27,501,100 |
December 06 2023 | $4.01 | $4.24 | $3.92 | $3.99 | 48,377,000 |
December 05 2023 | $4.56 | $4.68 | $4.18 | $4.24 | 49,990,800 |
December 04 2023 | $4.60 | $4.87 | $4.50 | $4.80 | 47,910,600 |
December 01 2023 | $3.99 | $4.54 | $3.94 | $4.54 | 42,820,600 |
November 30 2023 | $4.00 | $4.07 | $3.80 | $4.04 | 30,968,200 |
November 29 2023 | $3.94 | $4.20 | $3.87 | $3.93 | 39,907,800 |
November 28 2023 | $3.40 | $3.87 | $3.32 | $3.84 | 42,996,400 |
November 27 2023 | $3.44 | $3.47 | $3.34 | $3.42 | 22,654,900 |
November 24 2023 | $3.43 | $3.49 | $3.36 | $3.47 | 16,834,700 |
Daily pricing data for Plug Power dates back to 10/29/1999, and may be incomplete.
