VIE:PLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.88	1.89	1.83	1.83	1.83	-2.41%	15,922
Jul 24, 2026	1.93	1.93	1.84	1.88	1.88	-3.23%	23,705
Jul 23, 2026	1.97	1.98	1.94	1.94	1.94	-4.73%	4,960
Jul 22, 2026	1.98	2.04	1.97	2.04	2.04	4.01%	150
Jul 21, 2026	1.91	1.96	1.89	1.96	1.96	5.20%	15,164
Jul 20, 2026	1.90	1.93	1.85	1.86	1.86	-2.45%	31,759
Jul 17, 2026	1.85	1.95	1.83	1.91	1.91	0.44%	26,026
Jul 16, 2026	1.93	1.93	1.87	1.90	1.90	-0.91%	33,468
Jul 15, 2026	2.00	2.02	1.92	1.92	1.92	-3.52%	11,816
Jul 14, 2026	1.93	2.00	1.93	1.99	1.99	2.81%	7,633
Jul 13, 2026	1.94	1.97	1.94	1.94	1.93	-1.93%	4,665
Jul 10, 2026	2.09	2.09	1.96	1.97	1.97	-5.66%	11,266
Jul 9, 2026	2.15	2.19	2.09	2.09	2.09	-2.15%	9,864
Jul 8, 2026	2.18	2.19	2.08	2.14	2.14	-0.51%	38,991
Jul 7, 2026	2.29	2.39	2.15	2.15	2.15	-9.67%	95,433
Jul 6, 2026	2.32	2.38	2.31	2.38	2.38	2.97%	28,915
Jul 3, 2026	2.32	2.34	2.31	2.31	2.31	1.83%	137
Jul 2, 2026	2.32	2.43	2.26	2.27	2.27	-6.53%	105,690
Jul 1, 2026	2.38	2.43	2.33	2.43	2.43	3.23%	27,744
Jun 30, 2026	2.29	2.35	2.26	2.35	2.35	7.18%	650
Jun 29, 2026	2.26	2.30	2.16	2.19	2.19	-1.73%	52,710
Jun 26, 2026	2.21	2.25	2.18	2.23	2.23	-0.93%	53,544
Jun 25, 2026	2.31	2.34	2.22	2.25	2.25	-4.05%	104,849
Jun 24, 2026	2.39	2.44	2.29	2.35	2.35	-3.69%	123,437
Jun 23, 2026	2.35	2.45	2.27	2.44	2.44	-0.95%	88,855
Jun 22, 2026	2.47	2.51	2.45	2.46	2.46	0.37%	664
Jun 19, 2026	2.45	2.46	2.45	2.45	2.45	1.36%	40
Jun 18, 2026	2.37	2.42	2.31	2.42	2.42	-1.02%	11,268
Jun 17, 2026	2.35	2.44	2.33	2.44	2.44	3.65%	548
Jun 16, 2026	2.44	2.47	2.35	2.36	2.36	-3.56%	8,482
Jun 15, 2026	2.49	2.50	2.43	2.45	2.45	2.19%	28,292
Jun 12, 2026	2.47	2.50	2.39	2.39	2.39	-1.10%	7,752
Jun 11, 2026	2.48	2.53	2.42	2.42	2.42	-4.20%	3,502
Jun 10, 2026	2.49	2.55	2.43	2.53	2.53	-1.77%	23,536
Jun 9, 2026	2.79	2.83	2.57	2.57	2.57	-8.96%	886
Jun 8, 2026	2.79	2.88	2.79	2.82	2.82	0.37%	29,399
Jun 5, 2026	3.10	3.10	2.81	2.81	2.81	-10.83%	1,332
Jun 4, 2026	3.21	3.21	3.05	3.16	3.15	-4.34%	1,716
Jun 3, 2026	3.54	3.54	3.29	3.30	3.30	-8.38%	6,489
Jun 2, 2026	3.38	3.68	3.34	3.60	3.60	7.40%	11,347
Jun 1, 2026	3.41	3.41	3.30	3.35	3.35	-1.11%	16,221
May 29, 2026	3.58	3.58	3.38	3.39	3.39	-4.88%	3,864
May 28, 2026	3.53	3.59	3.48	3.56	3.56	-0.72%	42,214
May 27, 2026	3.35	3.59	3.27	3.59	3.59	11.83%	17,776
May 26, 2026	3.27	3.30	3.21	3.21	3.21	-3.15%	20,665
May 25, 2026	3.32	3.33	3.31	3.31	3.31	-0.26%	103
May 22, 2026	3.28	3.34	3.21	3.32	3.32	3.57%	31,992
May 21, 2026	2.86	3.21	2.83	3.21	3.21	12.74%	6,432
May 20, 2026	2.85	2.92	2.85	2.85	2.85	0.32%	16,181
May 19, 2026	2.94	2.96	2.84	2.84	2.84	-2.91%	16,835