Skip to main content
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.120
+0.030 (1.41%)
Sep 18, 2024, 1:14 PM EDT - Market open

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 11, 20242.802.952.762.932.938.92%43,273,965
Jul 10, 20242.602.722.552.692.694.67%30,404,562
Jul 9, 20242.652.672.512.572.57-2.65%24,272,250
Jul 8, 20242.632.712.552.642.641.93%25,754,716
Jul 5, 20242.472.622.432.592.594.86%29,380,940
Jul 3, 20242.302.532.292.472.478.81%41,364,705
Jul 2, 20242.312.352.212.272.27-0.44%29,355,816
Jul 1, 20242.352.402.262.282.28-2.15%30,377,109
Jun 28, 20242.592.632.312.332.33-5.28%121,643,440
Jun 27, 20242.482.512.412.462.460.41%27,291,462
Jun 26, 20242.372.462.352.452.453.81%21,131,933
Jun 25, 20242.502.532.352.362.36-3.67%33,964,895
Jun 24, 20242.432.472.332.452.451.66%25,994,867
Jun 21, 20242.552.562.402.412.41-4.93%44,582,076
Jun 20, 20242.652.662.522.542.54-3.98%24,709,385
Jun 18, 20242.712.722.622.642.64-2.94%22,252,482
Jun 17, 20242.712.752.632.722.720.74%18,786,330
Jun 14, 20242.822.842.692.702.70-4.93%20,849,463
Jun 13, 20242.962.962.782.842.84-2.74%22,113,970
Jun 12, 20243.053.172.882.922.92-35,234,083
Jun 11, 20242.952.992.852.922.92-1.68%18,539,593
Jun 10, 20242.863.042.852.972.972.41%22,212,210
Jun 7, 20242.923.092.862.902.90-3.33%33,149,869
Jun 6, 20242.953.062.913.003.00-0.33%24,909,852
Jun 5, 20243.263.272.913.013.01-6.52%59,261,412
Jun 4, 20243.363.373.213.223.22-6.67%26,367,750
Jun 3, 20243.473.553.413.453.453.60%33,604,601
May 31, 20243.313.383.203.333.330.91%35,202,850
May 30, 20243.263.323.123.303.303.12%30,826,163
May 29, 20243.173.273.113.203.20-1.54%24,803,716
May 28, 20243.413.483.233.253.25-31,152,126
May 24, 20243.133.313.083.253.255.69%18,501,514
May 23, 20243.403.403.063.083.08-9.82%28,361,530
May 22, 20243.093.443.043.413.4110.71%61,507,483
May 21, 20243.113.143.063.083.08-3.75%20,932,131
May 20, 20243.233.263.083.203.20-1.54%24,409,831
May 17, 20243.323.383.203.253.25-5.25%34,984,239
May 16, 20243.373.493.243.433.430.59%32,646,567
May 15, 20243.733.753.183.413.41-0.87%77,000,398
May 14, 20244.894.903.423.443.4419.03%203,418,430
May 13, 20242.622.962.582.892.8912.89%51,034,685
May 10, 20242.722.832.492.562.56-7.58%32,918,291
May 9, 20242.402.812.362.772.779.92%63,754,794
May 8, 20242.582.612.462.522.52-4.55%35,751,584
May 7, 20242.692.772.602.642.64-2.58%26,786,726
May 6, 20242.802.902.672.712.71-1.09%29,224,457
May 3, 20242.562.782.562.742.7411.84%44,789,004
May 2, 20242.412.522.302.452.456.52%35,923,818
May 1, 20242.312.542.282.302.30-0.43%43,081,544
Apr 30, 20242.362.372.282.312.31-3.75%30,011,629
Apr 29, 20242.512.612.392.402.40-0.41%28,091,648
Apr 26, 20242.412.442.382.412.411.26%16,642,161
Apr 25, 20242.362.402.252.382.38-1.24%26,600,803