Skip to main content
logo
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.390
+0.020 (0.84%)
At close: Jan 6, 2026, 4:00 PM EST
2.390
0.00 (0.00%)
After-hours: Jan 6, 2026, 7:32 PM EST

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20262.392.512.292.402.401.05%96,886,016
Jan 5, 20262.282.422.242.372.376.28%111,605,083
Jan 2, 20262.002.272.002.232.2313.20%115,633,951
Dec 31, 20251.952.051.941.971.971.55%80,070,947
Dec 30, 20251.972.011.921.941.94-1.52%72,191,757
Dec 29, 20252.012.051.971.971.97-4.83%72,992,922
Dec 26, 20252.102.112.032.072.07-1.43%55,122,080
Dec 24, 20252.022.142.012.102.102.44%47,485,666
Dec 23, 20252.072.092.012.052.05-2.84%82,231,910
Dec 22, 20252.212.262.112.112.11-4.09%83,416,375
Dec 19, 20252.292.342.092.202.20-2.65%141,750,905
Dec 18, 20252.262.492.242.262.264.63%122,369,093
Dec 17, 20252.282.442.142.162.16-5.68%81,987,549
Dec 16, 20252.182.342.162.292.293.15%97,117,843
Dec 15, 20252.342.412.212.222.22-4.31%94,449,244
Dec 12, 20252.372.462.302.322.32-1.69%114,453,414
Dec 11, 20252.222.392.162.362.364.42%100,780,777
Dec 10, 20252.202.312.152.262.262.26%94,086,746
Dec 9, 20252.102.312.092.212.212.31%99,043,362
Dec 8, 20252.212.242.092.162.16-1.82%98,299,615
Dec 5, 20252.222.322.182.202.20-1.35%94,430,854
Dec 4, 20252.242.262.152.232.23-117,598,765
Dec 3, 20252.102.252.072.232.235.69%105,175,957
Dec 2, 20251.932.191.932.112.119.90%121,819,268
Dec 1, 20251.962.001.891.921.92-4.48%81,351,042
Nov 28, 20252.012.051.972.012.011.52%45,238,263
Nov 26, 20251.972.011.921.981.981.54%87,110,657
Nov 25, 20251.951.991.861.951.95-0.51%84,814,588
Nov 24, 20252.022.081.911.961.96-1.01%113,649,433
Nov 21, 20251.881.991.821.981.984.76%111,103,095
Nov 20, 20251.962.031.861.891.89-0.53%104,100,682
Nov 19, 20251.731.941.701.901.90-11.21%220,080,866
Nov 18, 20252.002.291.992.142.142.64%172,298,625
Nov 17, 20252.072.192.042.092.09-7.13%75,313,819
Nov 14, 20252.362.502.242.252.25-9.84%85,370,340
Nov 13, 20252.702.732.412.492.49-8.79%117,667,291
Nov 12, 20252.532.752.492.732.737.91%176,867,975
Nov 11, 20252.562.732.362.532.53-1.17%163,738,111
Nov 10, 20252.932.932.472.562.56-3.40%188,225,720
Nov 7, 20252.382.702.352.652.655.58%116,670,583
Nov 6, 20252.662.672.452.512.51-4.92%88,798,358
Nov 5, 20252.562.662.452.642.644.76%88,272,945
Nov 4, 20252.612.802.512.522.52-8.36%99,955,618
Nov 3, 20252.782.832.662.752.752.23%95,036,562
Oct 31, 20252.662.722.562.692.691.51%94,546,923
Oct 30, 20252.662.742.642.652.65-3.99%80,902,917
Oct 29, 20252.823.052.702.762.76-1.08%132,139,710
Oct 28, 20252.962.962.782.792.79-5.74%89,845,442
Oct 27, 20253.113.142.882.962.960.34%96,119,230
Oct 24, 20253.023.062.872.952.952.43%80,963,180