Skip to main content
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.125
-0.175 (-7.60%)
Dec 3, 2024, 12:19 PM EST - Market open

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.982.111.982.062.065.64%40,188,658
Sep 25, 20242.092.111.941.951.95-6.25%36,339,405
Sep 24, 20242.022.102.002.082.084.00%34,405,745
Sep 23, 20241.942.051.922.002.003.09%30,455,844
Sep 20, 20242.032.041.871.941.94-5.83%75,841,867
Sep 19, 20242.212.262.032.062.06-1.90%47,788,116
Sep 18, 20242.112.292.042.102.100.48%67,073,618
Sep 17, 20241.972.201.972.092.096.09%52,550,460
Sep 16, 20241.982.001.881.971.970.51%25,277,562
Sep 13, 20241.952.031.931.961.961.03%29,941,378
Sep 12, 20241.931.971.891.941.94-30,178,104
Sep 11, 20241.922.001.811.941.943.19%42,445,783
Sep 10, 20241.731.901.641.881.889.94%37,955,900
Sep 9, 20241.631.781.611.711.716.21%30,951,819
Sep 6, 20241.721.731.601.611.61-5.85%29,529,220
Sep 5, 20241.771.781.711.711.71-1.72%23,923,087
Sep 4, 20241.741.801.711.741.74-0.57%23,007,538
Sep 3, 20241.871.871.731.751.75-6.91%34,861,443
Aug 30, 20241.961.991.861.881.88-3.09%33,607,603
Aug 29, 20241.972.021.911.941.94-27,638,930
Aug 28, 20242.052.071.921.941.94-6.28%30,535,770
Aug 27, 20242.122.132.052.072.07-3.72%23,334,312
Aug 26, 20242.232.262.142.152.15-2.27%25,623,987
Aug 23, 20242.132.252.132.202.203.77%32,745,636
Aug 22, 20242.202.232.122.122.12-3.64%25,435,265
Aug 21, 20242.132.212.122.202.203.29%33,121,214
Aug 20, 20242.242.292.122.132.13-6.99%29,602,460
Aug 19, 20242.232.352.222.292.293.62%37,586,267
Aug 16, 20242.112.262.102.212.214.25%29,196,546
Aug 15, 20242.072.152.032.122.124.95%35,892,393
Aug 14, 20242.152.192.002.022.02-5.61%35,029,796
Aug 13, 20241.982.201.952.142.149.74%43,069,835
Aug 12, 20242.002.011.911.951.95-1.02%21,639,728
Aug 9, 20242.062.071.951.971.97-5.29%37,094,800
Aug 8, 20241.982.141.932.082.08-55,773,920
Aug 7, 20242.182.292.082.082.08-3.26%45,314,852
Aug 6, 20242.252.252.102.152.15-2.71%37,584,920
Aug 5, 20241.972.251.952.212.212.31%45,748,760
Aug 2, 20242.272.272.142.162.16-6.90%47,455,050
Aug 1, 20242.472.532.302.322.32-6.07%39,021,829
Jul 31, 20242.412.562.382.472.472.92%44,792,454
Jul 30, 20242.362.472.272.402.40-50,536,525
Jul 29, 20242.512.512.322.402.40-3.61%42,070,666
Jul 26, 20242.382.532.372.492.496.87%45,257,487
Jul 25, 20242.412.472.312.332.33-4.12%41,937,824
Jul 24, 20242.482.572.412.432.43-2.41%39,118,986
Jul 23, 20242.492.532.452.492.49-0.40%33,077,272
Jul 22, 20242.602.612.432.502.50-0.60%35,865,013
Jul 19, 20242.472.582.412.522.52-13.87%88,107,920
Jul 18, 20243.103.232.912.922.92-4.42%36,925,070
Jul 17, 20243.203.343.003.063.06-8.53%42,473,461
Jul 16, 20243.213.343.083.343.344.05%50,762,008
Jul 15, 20242.983.232.833.213.214.56%60,545,185
Jul 12, 20243.053.142.973.073.074.78%46,309,408