Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
1.000
-0.060 (-5.66%)
At close: Apr 15, 2025, 4:00 PM
0.9900
-0.0100 (-1.00%)
After-hours: Apr 15, 2025, 7:53 PM EDT
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | 0.61% | 48,726,199 |
| Mar 13, 2025 | 1.66 | 1.75 | 1.60 | 1.65 | 1.65 | -0.60% | 52,657,520 |
| Mar 12, 2025 | 1.72 | 1.77 | 1.64 | 1.66 | 1.66 | -0.60% | 75,066,469 |
| Mar 11, 2025 | 1.70 | 1.76 | 1.59 | 1.67 | 1.67 | -2.34% | 73,403,347 |
| Mar 10, 2025 | 1.72 | 1.81 | 1.67 | 1.71 | 1.71 | -3.93% | 66,385,036 |
| Mar 7, 2025 | 1.65 | 1.81 | 1.62 | 1.78 | 1.78 | 7.88% | 73,436,041 |
| Mar 6, 2025 | 1.64 | 1.69 | 1.58 | 1.65 | 1.65 | -2.37% | 53,890,590 |
| Mar 5, 2025 | 1.60 | 1.70 | 1.55 | 1.69 | 1.69 | 4.32% | 66,825,335 |
| Mar 4, 2025 | 1.39 | 1.68 | 1.37 | 1.62 | 1.62 | 8.00% | 96,509,585 |
| Mar 3, 2025 | 1.61 | 1.64 | 1.45 | 1.50 | 1.50 | -6.83% | 84,399,614 |
| Feb 28, 2025 | 1.60 | 1.64 | 1.55 | 1.61 | 1.61 | -1.23% | 56,498,545 |
| Feb 27, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 41,069,947 |
| Feb 26, 2025 | 1.60 | 1.71 | 1.59 | 1.68 | 1.68 | 7.01% | 57,645,997 |
| Feb 25, 2025 | 1.60 | 1.63 | 1.52 | 1.57 | 1.57 | -1.26% | 62,373,424 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.53 | 1.59 | 1.59 | -4.22% | 80,392,053 |
| Feb 21, 2025 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -5.14% | 66,362,576 |
| Feb 20, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | -1.13% | 51,828,074 |
| Feb 19, 2025 | 1.80 | 1.84 | 1.75 | 1.77 | 1.77 | -2.21% | 39,542,648 |
| Feb 18, 2025 | 1.76 | 1.85 | 1.72 | 1.81 | 1.81 | 2.84% | 59,479,272 |
| Feb 14, 2025 | 1.78 | 1.80 | 1.70 | 1.76 | 1.76 | - | 40,633,472 |
| Feb 13, 2025 | 1.68 | 1.80 | 1.68 | 1.76 | 1.76 | 6.67% | 53,785,738 |
| Feb 12, 2025 | 1.62 | 1.69 | 1.57 | 1.65 | 1.65 | 1.85% | 54,813,850 |
| Feb 11, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -5.81% | 52,515,102 |
| Feb 10, 2025 | 1.86 | 1.86 | 1.65 | 1.72 | 1.72 | -6.52% | 70,311,096 |
| Feb 7, 2025 | 1.91 | 1.93 | 1.81 | 1.84 | 1.84 | -3.66% | 57,173,584 |
| Feb 6, 2025 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | 3.24% | 38,717,068 |
| Feb 5, 2025 | 1.97 | 2.00 | 1.85 | 1.85 | 1.85 | -5.13% | 52,820,232 |
| Feb 4, 2025 | 1.89 | 2.03 | 1.86 | 1.95 | 1.95 | 4.84% | 71,728,506 |