Skip to main content
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
1.660
-0.090 (-5.14%)
At close: Feb 21, 2025, 4:00 PM
1.670
+0.010 (0.59%)
After-hours: Feb 21, 2025, 7:59 PM EST

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.741.741.631.661.66-5.14%66,362,576
Feb 20, 20251.771.771.681.751.75-1.13%51,828,074
Feb 19, 20251.801.841.751.771.77-2.21%39,542,648
Feb 18, 20251.761.851.721.811.812.84%59,479,272
Feb 14, 20251.781.801.701.761.76-40,633,472
Feb 13, 20251.681.801.681.761.766.67%53,785,738
Feb 12, 20251.621.691.571.651.651.85%54,813,850
Feb 11, 20251.701.701.611.621.62-5.81%52,515,102
Feb 10, 20251.861.861.651.721.72-6.52%70,311,096
Feb 7, 20251.911.931.811.841.84-3.66%57,173,584
Feb 6, 20251.901.941.871.911.913.24%38,717,068
Feb 5, 20251.972.001.851.851.85-5.13%52,820,232
Feb 4, 20251.892.031.861.951.954.84%71,728,506
Feb 3, 20251.791.961.761.861.86-50,868,485
Jan 31, 20251.951.981.851.861.86-3.12%68,951,392
Jan 30, 20251.901.971.841.921.922.13%53,219,753
Jan 29, 20251.941.941.821.881.88-4.08%79,047,759
Jan 28, 20251.962.001.881.961.960.51%71,462,773
Jan 27, 20252.002.041.901.951.95-6.25%100,236,728
Jan 24, 20252.112.202.072.082.08-0.48%76,296,018
Jan 23, 20252.032.121.982.092.092.96%60,381,594
Jan 22, 20252.272.272.022.032.03-7.73%74,690,875
Jan 21, 20252.362.392.182.202.20-9.84%74,333,037
Jan 17, 20252.722.772.402.442.44-10.95%95,901,809
Jan 16, 20252.872.972.552.742.741.11%89,648,856
Jan 15, 20252.862.922.662.712.711.88%69,164,044
Jan 14, 20252.823.002.652.662.66-1.85%57,209,336
Jan 13, 20252.842.842.632.712.71-5.57%59,028,167
Jan 10, 20252.652.992.552.872.877.49%73,435,776
Jan 8, 20252.792.832.562.672.67-9.49%68,349,838
Jan 7, 20253.203.322.942.952.95-6.35%98,676,866
Jan 6, 20252.853.262.733.153.1519.77%143,879,348
Jan 3, 20252.332.642.262.632.6312.88%96,439,209
Jan 2, 20252.192.432.192.332.339.39%71,346,534
Dec 31, 20242.312.322.122.132.13-6.58%51,654,996
Dec 30, 20242.322.352.212.282.28-4.20%39,360,258
Dec 27, 20242.362.522.282.382.38-61,228,243
Dec 26, 20242.392.432.332.382.38-1.65%53,896,413
Dec 24, 20242.452.462.312.422.42-0.41%31,547,673
Dec 23, 20242.552.642.392.432.43-5.08%46,539,835
Dec 20, 20242.232.602.222.562.5611.30%83,925,539
Dec 19, 20242.282.322.202.302.303.60%42,184,931
Dec 18, 20242.452.522.182.222.22-9.76%57,915,170
Dec 17, 20242.422.562.342.462.460.41%37,950,125
Dec 16, 20242.432.492.312.452.450.82%41,651,560
Dec 13, 20242.392.452.282.432.431.25%31,130,203
Dec 12, 20242.452.522.372.402.40-4.00%27,605,341
Dec 11, 20242.542.592.382.502.50-0.40%34,719,887
Dec 10, 20242.712.722.482.512.51-5.99%49,967,101
Dec 9, 20242.432.862.432.672.6712.18%107,324,254
Dec 6, 20242.492.582.342.382.38-2.86%78,059,823
Dec 5, 20242.102.562.062.452.4515.02%171,616,553
Dec 4, 20242.082.131.962.132.135.45%104,945,921
Dec 3, 20242.232.252.002.022.02-12.17%90,739,687
Dec 2, 20242.302.442.242.302.302.68%83,937,997
Nov 29, 20242.182.282.152.242.245.16%44,108,922
Nov 27, 20242.082.302.082.132.132.90%54,185,368
Nov 26, 20242.172.212.042.072.07-5.91%45,523,794
Nov 25, 20241.952.251.952.202.2014.58%106,803,745
Nov 22, 20241.891.981.881.921.921.59%46,782,682
Nov 21, 20241.901.961.881.891.89-1.56%43,313,147
Nov 20, 20241.922.011.881.921.92-64,204,063
Nov 19, 20241.952.041.901.921.92-3.52%51,275,696
Nov 18, 20241.892.051.821.991.996.42%64,438,515
Nov 15, 20242.002.021.851.871.87-5.08%59,370,842
Nov 14, 20241.952.071.861.971.97-80,781,322
Nov 13, 20241.922.101.911.971.973.14%72,590,038
Nov 12, 20241.941.981.791.911.91-4.02%72,014,354
Nov 11, 20242.052.071.921.991.99-3.40%60,558,247
Nov 8, 20242.052.081.952.062.060.98%64,221,074
Nov 7, 20242.042.071.972.042.043.55%52,379,090
Nov 6, 20242.112.201.881.971.97-21.83%117,117,073
Nov 5, 20242.402.622.372.522.520.40%81,383,002
Nov 4, 20242.112.542.102.512.5120.10%116,576,891
Nov 1, 20241.992.191.972.092.096.63%51,007,510
Oct 31, 20242.002.011.941.961.96-2.49%45,145,093
Oct 30, 20242.082.141.992.012.01-5.63%54,951,816
Oct 29, 20242.222.242.082.132.13-4.91%40,840,352
Oct 28, 20242.182.272.152.242.244.19%31,539,995
Oct 25, 20242.142.272.122.152.150.94%44,541,384
Oct 24, 20242.102.182.062.132.132.40%35,856,827
Oct 23, 20242.182.192.052.082.08-6.31%48,050,792
Oct 22, 20242.352.422.212.222.22-6.33%45,597,369
Oct 21, 20242.222.372.202.372.375.80%52,631,456
Oct 18, 20242.042.252.042.242.249.80%50,203,297
Oct 17, 20242.062.072.012.042.04-1.45%30,816,579
Oct 16, 20242.102.142.052.072.070.49%36,547,057
Oct 15, 20242.062.132.032.062.06-0.96%30,860,651
Oct 14, 20242.102.122.042.082.08-1.89%25,442,436
Oct 11, 20241.962.131.942.122.127.61%35,839,391
Oct 10, 20242.022.031.951.971.97-3.43%30,043,134
Oct 9, 20242.072.112.012.042.04-0.97%35,897,161
Oct 8, 20242.212.252.052.062.06-8.44%42,623,798
Oct 7, 20242.142.252.072.252.254.65%37,879,465
Oct 4, 20242.102.192.102.152.154.37%33,726,636
Oct 3, 20242.132.162.032.062.06-4.63%30,867,691
Oct 2, 20242.072.172.012.162.164.85%36,149,774
Oct 1, 20242.252.262.042.062.06-8.85%43,040,460
Sep 30, 20242.252.302.202.262.26-0.88%42,356,985
Sep 27, 20242.102.292.102.282.2810.68%63,941,788