Plug Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.19	2.26	2.11	2.12	2.12	-2.75%	65,340,363
Mar 9, 2026	2.07	2.21	2.01	2.18	2.18	2.35%	74,336,876
Mar 6, 2026	2.25	2.32	2.09	2.13	2.13	-6.99%	72,720,765
Mar 5, 2026	2.44	2.48	2.23	2.29	2.29	-7.66%	87,957,528
Mar 4, 2026	2.25	2.50	2.24	2.48	2.48	11.21%	128,591,938
Mar 3, 2026	2.08	2.36	1.97	2.23	2.23	23.20%	223,658,262
Mar 2, 2026	1.72	1.85	1.72	1.81	1.81	1.12%	108,207,875
Feb 27, 2026	1.86	1.87	1.76	1.79	1.79	-6.28%	118,005,227
Feb 26, 2026	1.86	1.92	1.82	1.91	1.91	-	111,220,318
Feb 25, 2026	1.92	1.99	1.90	1.91	1.91	-	84,946,420
Feb 24, 2026	1.84	1.97	1.81	1.91	1.91	3.80%	85,128,234
Feb 23, 2026	1.84	1.88	1.81	1.84	1.84	-1.60%	66,447,620
Feb 20, 2026	1.88	1.96	1.83	1.87	1.87	-2.09%	85,147,155
Feb 19, 2026	1.84	1.92	1.82	1.91	1.91	2.69%	75,984,604
Feb 18, 2026	1.82	1.92	1.80	1.86	1.86	2.20%	76,131,937
Feb 17, 2026	1.85	1.87	1.80	1.82	1.82	-3.70%	73,002,310
Feb 13, 2026	1.85	1.94	1.82	1.89	1.89	3.85%	84,314,111
Feb 12, 2026	1.97	1.98	1.81	1.82	1.82	-7.14%	107,090,552
Feb 11, 2026	2.07	2.09	1.95	1.96	1.96	-3.92%	92,421,812
Feb 10, 2026	2.11	2.17	2.04	2.04	2.04	-2.86%	82,664,536
Feb 9, 2026	2.05	2.13	2.01	2.10	2.10	1.20%	87,525,660
Feb 6, 2026	1.94	2.10	1.92	2.08	2.08	11.56%	109,056,628
Feb 5, 2026	1.98	2.00	1.84	1.86	1.86	-9.27%	115,930,367
Feb 4, 2026	2.17	2.21	1.97	2.05	2.05	-3.76%	121,968,450
Feb 3, 2026	2.12	2.16	2.02	2.13	2.13	2.40%	101,208,191
Feb 2, 2026	2.12	2.16	2.03	2.08	2.08	-1.65%	74,746,719
Jan 30, 2026	2.28	2.38	2.10	2.12	2.12	-9.62%	137,884,401
Jan 29, 2026	2.41	2.43	2.30	2.34	2.34	-4.49%	98,896,270
Jan 28, 2026	2.45	2.62	2.40	2.45	2.45	1.66%	121,612,924
Jan 27, 2026	2.31	2.46	2.26	2.41	2.41	4.78%	94,838,229
Jan 26, 2026	2.48	2.50	2.27	2.30	2.30	-8.00%	103,010,216
Jan 23, 2026	2.65	2.66	2.45	2.50	2.50	-3.47%	108,130,180
Jan 22, 2026	2.25	2.61	2.24	2.59	2.59	16.67%	185,307,225
Jan 21, 2026	2.35	2.51	2.12	2.22	2.22	-3.90%	135,612,128
Jan 20, 2026	2.29	2.37	2.23	2.31	2.31	-2.12%	112,287,368
Jan 16, 2026	2.29	2.42	2.21	2.36	2.36	4.42%	118,050,686
Jan 15, 2026	2.35	2.41	2.25	2.26	2.26	-3.83%	72,304,294
Jan 14, 2026	2.28	2.38	2.25	2.35	2.35	3.07%	81,311,300
Jan 13, 2026	2.32	2.39	2.25	2.28	2.28	-	81,243,831
Jan 12, 2026	2.16	2.41	2.14	2.28	2.28	4.11%	99,133,499
Jan 9, 2026	2.30	2.33	2.14	2.19	2.19	-5.60%	114,013,525
Jan 8, 2026	2.30	2.40	2.26	2.32	2.32	1.75%	87,502,467
Jan 7, 2026	2.42	2.43	2.24	2.28	2.28	-4.60%	81,378,627
Jan 6, 2026	2.39	2.51	2.29	2.39	2.39	0.84%	106,269,217
Jan 5, 2026	2.28	2.42	2.24	2.37	2.37	6.28%	112,057,207
Jan 2, 2026	2.00	2.27	2.00	2.23	2.23	13.20%	120,518,920
Dec 31, 2025	1.95	2.05	1.94	1.97	1.97	1.55%	80,738,601
Dec 30, 2025	1.97	2.01	1.92	1.94	1.94	-1.52%	72,344,992
Dec 29, 2025	2.01	2.05	1.97	1.97	1.97	-4.83%	72,992,922
Dec 26, 2025	2.10	2.11	2.03	2.07	2.07	-1.43%	55,122,080