Plug Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.79	0.82	0.77	0.79	0.79	1.68%	119,358,467
May 23, 2025	0.78	0.81	0.76	0.78	0.78	-2.49%	102,513,302
May 22, 2025	0.76	0.80	0.74	0.80	0.80	4.38%	118,325,047
May 21, 2025	0.79	0.81	0.75	0.77	0.77	-7.12%	141,116,800
May 20, 2025	0.79	0.85	0.75	0.83	0.83	4.59%	166,916,939
May 19, 2025	0.76	0.83	0.74	0.79	0.79	2.12%	233,107,799
May 16, 2025	0.71	0.78	0.69	0.77	0.77	10.44%	272,111,925
May 15, 2025	0.78	0.78	0.70	0.70	0.70	-10.94%	267,013,664
May 14, 2025	0.82	0.82	0.76	0.79	0.79	-3.25%	177,767,344
May 13, 2025	0.88	0.88	0.81	0.81	0.81	-10.17%	182,057,621
May 12, 2025	0.91	0.94	0.86	0.90	0.90	5.01%	177,123,106
May 9, 2025	0.85	0.89	0.77	0.86	0.86	1.19%	79,273,861
May 8, 2025	0.79	0.86	0.79	0.85	0.85	9.66%	114,438,360
May 7, 2025	0.80	0.80	0.76	0.78	0.78	-1.56%	101,419,134
May 6, 2025	0.80	0.82	0.77	0.79	0.79	-0.87%	101,440,128
May 5, 2025	0.84	0.84	0.79	0.79	0.79	-5.74%	103,361,745
May 2, 2025	0.87	0.88	0.83	0.84	0.84	-1.01%	102,534,856
May 1, 2025	0.90	0.91	0.85	0.85	0.85	-2.40%	119,029,445
Apr 30, 2025	0.92	0.92	0.85	0.87	0.87	-9.03%	162,686,515
Apr 29, 2025	1.08	1.11	0.93	0.96	0.96	-5.96%	218,003,592
Apr 28, 2025	1.00	1.19	0.99	1.02	1.02	25.68%	221,992,687
Apr 25, 2025	0.85	0.85	0.80	0.81	0.81	-4.36%	62,328,930
Apr 24, 2025	0.85	0.87	0.83	0.85	0.85	0.94%	53,649,550
Apr 23, 2025	0.92	0.93	0.83	0.84	0.84	-3.89%	62,492,794
Apr 22, 2025	0.82	0.91	0.82	0.87	0.87	10.92%	113,829,333
Apr 21, 2025	0.91	0.91	0.76	0.79	0.79	-12.41%	135,222,868
Apr 17, 2025	0.92	0.95	0.87	0.90	0.90	-2.26%	129,028,825
Apr 16, 2025	0.99	1.01	0.90	0.92	0.92	-7.89%	132,775,832
Apr 15, 2025	1.05	1.07	0.98	1.00	1.00	-5.66%	105,081,846
Apr 14, 2025	1.15	1.17	1.05	1.06	1.06	-6.19%	51,628,938
Apr 11, 2025	1.13	1.15	1.11	1.13	1.13	1.35%	21,007,947
Apr 10, 2025	1.18	1.18	1.08	1.12	1.12	-7.85%	35,649,855
Apr 9, 2025	1.13	1.22	1.11	1.21	1.21	8.04%	43,922,809
Apr 8, 2025	1.29	1.30	1.10	1.12	1.12	-10.04%	52,729,065
Apr 7, 2025	1.16	1.30	1.15	1.25	1.25	2.05%	43,192,497
Apr 4, 2025	1.15	1.24	1.08	1.22	1.22	0.83%	50,941,904
Apr 3, 2025	1.25	1.29	1.20	1.21	1.21	-8.33%	50,021,652
Apr 2, 2025	1.28	1.35	1.28	1.32	1.32	0.76%	34,592,261
Apr 1, 2025	1.35	1.36	1.28	1.31	1.31	-2.96%	57,727,513
Mar 31, 2025	1.30	1.36	1.26	1.35	1.35	0.75%	59,675,245
Mar 28, 2025	1.45	1.46	1.33	1.34	1.34	-6.94%	72,106,551
Mar 27, 2025	1.44	1.47	1.41	1.44	1.44	-1.37%	40,709,215
Mar 26, 2025	1.54	1.57	1.44	1.46	1.46	-4.58%	58,837,158
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