Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
1.540
0.00 (0.00%)
At close: Mar 25, 2025, 4:00 PM
1.550
+0.010 (0.65%)
Pre-market: Mar 26, 2025, 7:24 AM EST
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.55 | 1.63 | 1.53 | 1.53 | 1.53 | -0.65% | 44,671,411 |
| Mar 24, 2025 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 0.65% | 49,588,916 |
| Mar 21, 2025 | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 56,038,255 |
| Mar 20, 2025 | 1.56 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 64,745,849 |
| Mar 19, 2025 | 1.57 | 1.68 | 1.55 | 1.58 | 1.58 | -2.47% | 98,509,765 |
| Mar 18, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -4.71% | 60,638,037 |
| Mar 17, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 41,163,788 |
| Mar 14, 2025 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | 0.61% | 48,726,199 |
| Mar 13, 2025 | 1.66 | 1.75 | 1.60 | 1.65 | 1.65 | -0.60% | 52,657,520 |
| Mar 12, 2025 | 1.72 | 1.77 | 1.64 | 1.66 | 1.66 | -0.60% | 75,066,469 |
| Mar 11, 2025 | 1.70 | 1.76 | 1.59 | 1.67 | 1.67 | -2.34% | 73,403,347 |
| Mar 10, 2025 | 1.72 | 1.81 | 1.67 | 1.71 | 1.71 | -3.93% | 66,385,036 |
| Mar 7, 2025 | 1.65 | 1.81 | 1.62 | 1.78 | 1.78 | 7.88% | 73,436,041 |
| Mar 6, 2025 | 1.64 | 1.69 | 1.58 | 1.65 | 1.65 | -2.37% | 53,890,590 |
| Mar 5, 2025 | 1.60 | 1.70 | 1.55 | 1.69 | 1.69 | 4.32% | 66,825,335 |
| Mar 4, 2025 | 1.39 | 1.68 | 1.37 | 1.62 | 1.62 | 8.00% | 96,509,585 |
| Mar 3, 2025 | 1.61 | 1.64 | 1.45 | 1.50 | 1.50 | -6.83% | 84,399,614 |
| Feb 28, 2025 | 1.60 | 1.64 | 1.55 | 1.61 | 1.61 | -1.23% | 56,498,545 |
| Feb 27, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 41,069,947 |
| Feb 26, 2025 | 1.60 | 1.71 | 1.59 | 1.68 | 1.68 | 7.01% | 57,645,997 |
| Feb 25, 2025 | 1.60 | 1.63 | 1.52 | 1.57 | 1.57 | -1.26% | 62,373,424 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.53 | 1.59 | 1.59 | -4.22% | 80,392,053 |
| Feb 21, 2025 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -5.14% | 66,362,576 |
| Feb 20, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | -1.13% | 51,828,074 |
| Feb 19, 2025 | 1.80 | 1.84 | 1.75 | 1.77 | 1.77 | -2.21% | 39,542,648 |
| Feb 18, 2025 | 1.76 | 1.85 | 1.72 | 1.81 | 1.81 | 2.84% | 59,479,272 |
| Feb 14, 2025 | 1.78 | 1.80 | 1.70 | 1.76 | 1.76 | - | 40,633,472 |
| Feb 13, 2025 | 1.68 | 1.80 | 1.68 | 1.76 | 1.76 | 6.67% | 53,785,738 |
| Feb 12, 2025 | 1.62 | 1.69 | 1.57 | 1.65 | 1.65 | 1.85% | 54,813,850 |
| Feb 11, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -5.81% | 52,515,102 |
| Feb 10, 2025 | 1.86 | 1.86 | 1.65 | 1.72 | 1.72 | -6.52% | 70,311,096 |
| Feb 7, 2025 | 1.91 | 1.93 | 1.81 | 1.84 | 1.84 | -3.66% | 57,173,584 |
| Feb 6, 2025 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | 3.24% | 38,717,068 |
| Feb 5, 2025 | 1.97 | 2.00 | 1.85 | 1.85 | 1.85 | -5.13% | 52,820,232 |
| Feb 4, 2025 | 1.89 | 2.03 | 1.86 | 1.95 | 1.95 | 4.84% | 71,728,506 |
| Feb 3, 2025 | 1.79 | 1.96 | 1.76 | 1.86 | 1.86 | - | 50,868,485 |
| Jan 31, 2025 | 1.95 | 1.98 | 1.85 | 1.86 | 1.86 | -3.12% | 68,951,392 |
| Jan 30, 2025 | 1.90 | 1.97 | 1.84 | 1.92 | 1.92 | 2.13% | 53,219,753 |
| Jan 29, 2025 | 1.94 | 1.94 | 1.82 | 1.88 | 1.88 | -4.08% | 79,047,759 |
| Jan 28, 2025 | 1.96 | 2.00 | 1.88 | 1.96 | 1.96 | 0.51% | 71,462,773 |
| Jan 27, 2025 | 2.00 | 2.04 | 1.90 | 1.95 | 1.95 | -6.25% | 100,236,728 |
| Jan 24, 2025 | 2.11 | 2.20 | 2.07 | 2.08 | 2.08 | -0.48% | 76,296,018 |
| Jan 23, 2025 | 2.03 | 2.12 | 1.98 | 2.09 | 2.09 | 2.96% | 60,381,594 |
| Jan 22, 2025 | 2.27 | 2.27 | 2.02 | 2.03 | 2.03 | -7.73% | 74,690,875 |
| Jan 21, 2025 | 2.36 | 2.39 | 2.18 | 2.20 | 2.20 | -9.84% | 74,333,037 |
| Jan 17, 2025 | 2.72 | 2.77 | 2.40 | 2.44 | 2.44 | -10.95% | 95,901,809 |
| Jan 16, 2025 | 2.87 | 2.97 | 2.55 | 2.74 | 2.74 | 1.11% | 89,648,856 |
| Jan 15, 2025 | 2.86 | 2.92 | 2.66 | 2.71 | 2.71 | 1.88% | 69,164,044 |
| Jan 14, 2025 | 2.82 | 3.00 | 2.65 | 2.66 | 2.66 | -1.85% | 57,209,336 |
| Jan 13, 2025 | 2.84 | 2.84 | 2.63 | 2.71 | 2.71 | -5.57% | 59,028,167 |