Plug Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	1.85	1.87	1.80	1.82	1.82	-3.70%	72,525,913
Feb 13, 2026	1.85	1.94	1.82	1.89	1.89	3.85%	84,082,697
Feb 12, 2026	1.97	1.98	1.81	1.82	1.82	-7.14%	106,480,302
Feb 11, 2026	2.07	2.09	1.95	1.96	1.96	-3.92%	92,256,906
Feb 10, 2026	2.11	2.17	2.04	2.04	2.04	-2.86%	82,664,536
Feb 9, 2026	2.05	2.13	2.01	2.10	2.10	1.20%	87,525,660
Feb 6, 2026	1.94	2.10	1.92	2.08	2.08	11.56%	109,056,628
Feb 5, 2026	1.98	2.00	1.84	1.86	1.86	-9.27%	115,930,367
Feb 4, 2026	2.17	2.21	1.97	2.05	2.05	-3.76%	121,968,450
Feb 3, 2026	2.12	2.16	2.02	2.13	2.13	2.40%	101,208,191
Feb 2, 2026	2.12	2.16	2.03	2.08	2.08	-1.65%	74,746,719
Jan 30, 2026	2.28	2.38	2.10	2.12	2.12	-9.62%	137,884,401
Jan 29, 2026	2.41	2.43	2.30	2.34	2.34	-4.49%	98,896,270
Jan 28, 2026	2.45	2.62	2.40	2.45	2.45	1.66%	121,612,924
Jan 27, 2026	2.31	2.46	2.26	2.41	2.41	4.78%	94,838,229
Jan 26, 2026	2.48	2.50	2.27	2.30	2.30	-8.00%	103,010,216
Jan 23, 2026	2.65	2.66	2.45	2.50	2.50	-3.47%	108,130,180
Jan 22, 2026	2.25	2.61	2.24	2.59	2.59	16.67%	185,307,225
Jan 21, 2026	2.35	2.51	2.12	2.22	2.22	-3.90%	135,612,128
Jan 20, 2026	2.29	2.37	2.23	2.31	2.31	-2.12%	112,287,368
Jan 16, 2026	2.29	2.42	2.21	2.36	2.36	4.42%	118,050,686
Jan 15, 2026	2.35	2.41	2.25	2.26	2.26	-3.83%	72,304,294
Jan 14, 2026	2.28	2.38	2.25	2.35	2.35	3.07%	81,311,300
Jan 13, 2026	2.32	2.39	2.25	2.28	2.28	-	81,243,831
Jan 12, 2026	2.16	2.41	2.14	2.28	2.28	4.11%	99,133,499
Jan 9, 2026	2.30	2.33	2.14	2.19	2.19	-5.60%	114,013,525
Jan 8, 2026	2.30	2.40	2.26	2.32	2.32	1.75%	87,502,467
Jan 7, 2026	2.42	2.43	2.24	2.28	2.28	-4.60%	81,378,627
Jan 6, 2026	2.39	2.51	2.29	2.39	2.39	0.84%	106,269,217
Jan 5, 2026	2.28	2.42	2.24	2.37	2.37	6.28%	112,057,207
Jan 2, 2026	2.00	2.27	2.00	2.23	2.23	13.20%	120,518,920
Dec 31, 2025	1.95	2.05	1.94	1.97	1.97	1.55%	80,738,601
Dec 30, 2025	1.97	2.01	1.92	1.94	1.94	-1.52%	72,344,992
Dec 29, 2025	2.01	2.05	1.97	1.97	1.97	-4.83%	72,992,922
Dec 26, 2025	2.10	2.11	2.03	2.07	2.07	-1.43%	55,122,080
Dec 24, 2025	2.02	2.14	2.01	2.10	2.10	2.44%	47,485,666
Dec 23, 2025	2.07	2.09	2.01	2.05	2.05	-2.84%	82,231,910
Dec 22, 2025	2.21	2.26	2.11	2.11	2.11	-4.09%	83,416,375
Dec 19, 2025	2.29	2.34	2.09	2.20	2.20	-2.65%	141,750,905
Dec 18, 2025	2.26	2.49	2.24	2.26	2.26	4.63%	122,369,093
Dec 17, 2025	2.28	2.44	2.14	2.16	2.16	-5.68%	81,987,549
Dec 16, 2025	2.18	2.34	2.16	2.29	2.29	3.15%	97,117,843
Dec 15, 2025	2.34	2.41	2.21	2.22	2.22	-4.31%	94,449,244
Dec 12, 2025	2.37	2.46	2.30	2.32	2.32	-1.69%	114,453,414
Dec 11, 2025	2.22	2.39	2.16	2.36	2.36	4.42%	100,780,777
Dec 10, 2025	2.20	2.31	2.15	2.26	2.26	2.26%	94,086,746
Dec 9, 2025	2.10	2.31	2.09	2.21	2.21	2.31%	99,043,362
Dec 8, 2025	2.21	2.24	2.09	2.16	2.16	-1.82%	98,299,615
Dec 5, 2025	2.22	2.32	2.18	2.20	2.20	-1.35%	94,430,854
Dec 4, 2025	2.24	2.26	2.15	2.23	2.23	-	117,598,765