VIE:PLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	3.25	3.28	2.92	2.92	2.92	-6.50%	29,171
May 15, 2026	3.18	3.22	3.09	3.12	3.12	-5.88%	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	-2.35%	5,635
May 6, 2026	2.84	2.90	2.76	2.76	2.76	-1.81%	25,169
May 5, 2026	2.67	2.82	2.67	2.82	2.82	5.39%	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	-10.29%	26,611
Apr 24, 2026	2.73	2.84	2.71	2.84	2.84	5.97%	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	2.82%	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	-2.57%	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	4.36%	270
Apr 13, 2026	2.33	2.43	2.32	2.43	2.43	2.92%	5,424
Apr 10, 2026	2.38	2.43	2.35	2.36	2.36	-0.17%	19,584
Apr 9, 2026	2.24	2.40	2.24	2.37	2.36	5.67%	22,868
Apr 8, 2026	2.29	2.32	2.24	2.24	2.24	3.71%	19,119
Apr 7, 2026	2.29	2.34	2.14	2.16	2.16	4.55%	12,369
Apr 2, 2026	1.91	2.06	1.90	2.06	2.06	6.50%	24,156
Apr 1, 2026	1.98	1.98	1.94	1.94	1.94	2.16%	10,783
Mar 31, 2026	1.87	1.91	1.87	1.90	1.90	-0.63%	24,751
Mar 30, 2026	1.89	1.92	1.86	1.91	1.91	1.01%	18,317
Mar 27, 2026	1.98	1.98	1.88	1.89	1.89	-5.92%	23,761
Mar 26, 2026	1.96	2.08	1.94	2.01	2.01	0.45%	12,072
Mar 25, 2026	1.98	2.05	1.98	2.00	2.00	2.35%	18,887
Mar 24, 2026	1.98	1.98	1.93	1.95	1.95	-0.10%	18,804
Mar 23, 2026	1.89	1.99	1.89	1.96	1.96	-4.12%	43,446
Mar 20, 2026	2.07	2.09	2.04	2.04	2.04	1.59%	9,006
Mar 19, 2026	2.03	2.03	1.94	2.01	2.01	-0.35%	14,027
Mar 18, 2026	2.02	2.06	1.99	2.02	2.01	1.51%	11,660
Mar 17, 2026	1.95	1.99	1.91	1.99	1.98	1.48%	4,162
Mar 16, 2026	1.92	1.97	1.90	1.96	1.96	3.33%	17,597
Mar 13, 2026	1.94	1.97	1.89	1.89	1.89	-4.20%	252
Mar 12, 2026	1.89	1.98	1.89	1.98	1.98	3.73%	17,027
Mar 11, 2026	1.85	1.91	1.83	1.91	1.91	0.21%	23,636
Mar 10, 2026	1.88	1.93	1.88	1.90	1.90	3.09%	14,001
Mar 9, 2026	1.79	1.85	1.78	1.84	1.84	-2.18%	30,905
Mar 6, 2026	2.00	2.00	1.89	1.89	1.89	-5.13%	38,872
Mar 5, 2026	2.09	2.12	1.99	1.99	1.99	-1.83%	21,702