VIE:PLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	3.25	3.28	2.92	2.92	2.92	-6.48%	29,171
May 15, 2026	3.18	3.22	3.09	3.12	3.12	-5.89%	30,050
May 14, 2026	3.37	3.39	3.20	3.32	3.32	2.60%	40,176
May 13, 2026	3.07	3.24	2.98	3.24	3.24	6.70%	15,960
May 12, 2026	3.12	3.37	3.03	3.03	3.03	0.60%	49,794
May 11, 2026	2.67	3.04	2.61	3.01	3.01	13.78%	33,122
May 8, 2026	2.70	2.70	2.65	2.65	2.65	-1.85%	160
May 7, 2026	2.82	2.82	2.68	2.70	2.70	-2.33%	5,635
May 6, 2026	2.84	2.90	2.76	2.76	2.76	-1.83%	25,169
May 5, 2026	2.67	2.82	2.67	2.82	2.82	5.41%	140
May 4, 2026	2.69	2.69	2.64	2.67	2.67	0.07%	11,105
Apr 30, 2026	2.92	3.00	2.67	2.67	2.67	-1.98%	7,578
Apr 29, 2026	2.61	2.78	2.61	2.72	2.72	6.08%	39,638
Apr 28, 2026	2.61	2.61	2.54	2.57	2.57	0.79%	11,489
Apr 27, 2026	2.70	2.71	2.54	2.55	2.55	-10.30%	26,611
Apr 24, 2026	2.73	2.84	2.71	2.84	2.84	5.99%	46
Apr 23, 2026	2.69	2.77	2.67	2.68	2.68	-0.56%	8,377
Apr 22, 2026	2.69	2.72	2.64	2.69	2.69	2.81%	25,292
Apr 21, 2026	2.73	2.81	2.62	2.62	2.62	7.73%	27,780
Apr 20, 2026	2.33	2.43	2.29	2.43	2.43	0.45%	7,701
Apr 17, 2026	2.40	2.50	2.40	2.42	2.42	1.51%	15,051
Apr 16, 2026	2.48	2.51	2.39	2.39	2.39	-2.55%	491
Apr 15, 2026	2.50	2.54	2.45	2.45	2.45	-3.47%	17,420
Apr 14, 2026	2.41	2.54	2.41	2.54	2.54	4.34%	270
Apr 13, 2026	2.33	2.43	2.32	2.43	2.43	2.94%	5,424
Apr 10, 2026	2.38	2.43	2.35	2.36	2.36	-0.17%	19,584