Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
1.545
-0.045 (-2.83%)
Jul 30, 2025, 3:45 PM - Market open

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20251.611.621.541.55--2.83%26,110,298
Jul 29, 20251.751.761.591.591.59-10.17%61,887,690
Jul 28, 20251.881.931.731.771.77-3.80%68,785,022
Jul 25, 20251.811.871.721.841.843.95%65,031,440
Jul 24, 20251.811.991.741.771.77-2.21%102,908,916
Jul 23, 20251.871.911.741.811.81-1.63%68,101,261
Jul 22, 20251.841.921.751.841.841.10%76,057,330
Jul 21, 20251.882.031.821.821.821.68%142,891,458
Jul 18, 20251.681.831.671.791.798.48%102,719,996
Jul 17, 20251.541.691.531.651.658.55%72,718,825
Jul 16, 20251.551.561.461.521.52-0.65%46,961,517
Jul 15, 20251.661.681.521.531.53-2.55%61,336,208
Jul 14, 20251.651.651.501.571.57-3.09%61,823,319
Jul 11, 20251.661.691.591.621.62-3.57%56,882,273
Jul 10, 20251.761.801.651.681.68-5.62%88,659,770
Jul 9, 20251.451.851.441.781.7825.35%231,504,730
Jul 8, 20251.391.471.391.421.423.65%50,271,506
Jul 7, 20251.481.511.351.371.37-6.80%71,603,301
Jul 3, 20251.431.551.391.471.475.00%81,632,524
Jul 2, 20251.421.491.391.401.40-0.71%67,680,728
Jul 1, 20251.451.451.341.411.41-5.37%94,951,011
Jun 30, 20251.301.571.241.491.4928.45%250,792,363
Jun 27, 20251.231.251.131.161.16-4.92%60,434,653
Jun 26, 20251.111.271.101.221.2211.93%102,697,128
Jun 25, 20251.181.191.091.091.09-6.03%50,442,199
Jun 24, 20251.131.201.101.161.166.42%83,314,165
Jun 23, 20251.081.131.031.091.09-1.80%52,652,044
Jun 20, 20251.171.191.091.111.11-2.63%71,434,738
Jun 18, 20251.111.181.111.141.144.59%51,273,226
Jun 17, 20251.261.271.051.091.09-16.79%94,351,961
Jun 16, 20251.331.401.281.311.311.55%60,215,441
Jun 13, 20251.251.341.211.291.29-0.77%60,562,073
Jun 12, 20251.371.471.291.301.30-5.80%93,595,332
Jun 11, 20251.321.521.271.381.387.81%136,917,365
Jun 10, 20251.421.531.261.281.284.92%214,223,487
Jun 9, 20251.001.270.991.221.2225.88%141,742,439
Jun 6, 20250.901.010.890.970.9711.21%190,219,038
Jun 5, 20250.920.930.860.870.87-6.21%78,723,410
Jun 4, 20250.910.950.900.930.932.02%83,844,028
Jun 3, 20250.810.960.810.910.9110.49%187,528,558
Jun 2, 20250.850.860.820.820.82-6.62%134,725,064
May 30, 20250.900.930.870.880.88-4.72%147,027,622
May 29, 20250.941.030.900.930.93-0.01%156,525,804
May 28, 20250.790.950.790.930.9316.82%306,891,422
May 27, 20250.790.820.770.790.791.68%119,716,754
May 23, 20250.780.810.760.780.78-2.49%102,513,302
May 22, 20250.760.800.740.800.804.38%118,325,047
May 21, 20250.790.810.750.770.77-7.12%141,116,800
May 20, 20250.790.850.750.830.834.59%166,916,939
May 19, 20250.760.830.740.790.792.12%233,107,799