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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.61 | 1.62 | 1.54 | 1.55 | - | -2.83% | 26,110,298 |
| Jul 29, 2025 | 1.75 | 1.76 | 1.59 | 1.59 | 1.59 | -10.17% | 61,887,690 |
| Jul 28, 2025 | 1.88 | 1.93 | 1.73 | 1.77 | 1.77 | -3.80% | 68,785,022 |
| Jul 25, 2025 | 1.81 | 1.87 | 1.72 | 1.84 | 1.84 | 3.95% | 65,031,440 |
| Jul 24, 2025 | 1.81 | 1.99 | 1.74 | 1.77 | 1.77 | -2.21% | 102,908,916 |
| Jul 23, 2025 | 1.87 | 1.91 | 1.74 | 1.81 | 1.81 | -1.63% | 68,101,261 |
| Jul 22, 2025 | 1.84 | 1.92 | 1.75 | 1.84 | 1.84 | 1.10% | 76,057,330 |
| Jul 21, 2025 | 1.88 | 2.03 | 1.82 | 1.82 | 1.82 | 1.68% | 142,891,458 |
| Jul 18, 2025 | 1.68 | 1.83 | 1.67 | 1.79 | 1.79 | 8.48% | 102,719,996 |
| Jul 17, 2025 | 1.54 | 1.69 | 1.53 | 1.65 | 1.65 | 8.55% | 72,718,825 |
| Jul 16, 2025 | 1.55 | 1.56 | 1.46 | 1.52 | 1.52 | -0.65% | 46,961,517 |
| Jul 15, 2025 | 1.66 | 1.68 | 1.52 | 1.53 | 1.53 | -2.55% | 61,336,208 |
| Jul 14, 2025 | 1.65 | 1.65 | 1.50 | 1.57 | 1.57 | -3.09% | 61,823,319 |
| Jul 11, 2025 | 1.66 | 1.69 | 1.59 | 1.62 | 1.62 | -3.57% | 56,882,273 |
| Jul 10, 2025 | 1.76 | 1.80 | 1.65 | 1.68 | 1.68 | -5.62% | 88,659,770 |
| Jul 9, 2025 | 1.45 | 1.85 | 1.44 | 1.78 | 1.78 | 25.35% | 231,504,730 |
| Jul 8, 2025 | 1.39 | 1.47 | 1.39 | 1.42 | 1.42 | 3.65% | 50,271,506 |
| Jul 7, 2025 | 1.48 | 1.51 | 1.35 | 1.37 | 1.37 | -6.80% | 71,603,301 |
| Jul 3, 2025 | 1.43 | 1.55 | 1.39 | 1.47 | 1.47 | 5.00% | 81,632,524 |
| Jul 2, 2025 | 1.42 | 1.49 | 1.39 | 1.40 | 1.40 | -0.71% | 67,680,728 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.34 | 1.41 | 1.41 | -5.37% | 94,951,011 |
| Jun 30, 2025 | 1.30 | 1.57 | 1.24 | 1.49 | 1.49 | 28.45% | 250,792,363 |
| Jun 27, 2025 | 1.23 | 1.25 | 1.13 | 1.16 | 1.16 | -4.92% | 60,434,653 |
| Jun 26, 2025 | 1.11 | 1.27 | 1.10 | 1.22 | 1.22 | 11.93% | 102,697,128 |
| Jun 25, 2025 | 1.18 | 1.19 | 1.09 | 1.09 | 1.09 | -6.03% | 50,442,199 |
| Jun 24, 2025 | 1.13 | 1.20 | 1.10 | 1.16 | 1.16 | 6.42% | 83,314,165 |
| Jun 23, 2025 | 1.08 | 1.13 | 1.03 | 1.09 | 1.09 | -1.80% | 52,652,044 |
| Jun 20, 2025 | 1.17 | 1.19 | 1.09 | 1.11 | 1.11 | -2.63% | 71,434,738 |
| Jun 18, 2025 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 4.59% | 51,273,226 |
| Jun 17, 2025 | 1.26 | 1.27 | 1.05 | 1.09 | 1.09 | -16.79% | 94,351,961 |
| Jun 16, 2025 | 1.33 | 1.40 | 1.28 | 1.31 | 1.31 | 1.55% | 60,215,441 |
| Jun 13, 2025 | 1.25 | 1.34 | 1.21 | 1.29 | 1.29 | -0.77% | 60,562,073 |
| Jun 12, 2025 | 1.37 | 1.47 | 1.29 | 1.30 | 1.30 | -5.80% | 93,595,332 |
| Jun 11, 2025 | 1.32 | 1.52 | 1.27 | 1.38 | 1.38 | 7.81% | 136,917,365 |
| Jun 10, 2025 | 1.42 | 1.53 | 1.26 | 1.28 | 1.28 | 4.92% | 214,223,487 |
| Jun 9, 2025 | 1.00 | 1.27 | 0.99 | 1.22 | 1.22 | 25.88% | 141,742,439 |
| Jun 6, 2025 | 0.90 | 1.01 | 0.89 | 0.97 | 0.97 | 11.21% | 190,219,038 |
| Jun 5, 2025 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -6.21% | 78,723,410 |
| Jun 4, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 2.02% | 83,844,028 |
| Jun 3, 2025 | 0.81 | 0.96 | 0.81 | 0.91 | 0.91 | 10.49% | 187,528,558 |
| Jun 2, 2025 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -6.62% | 134,725,064 |
| May 30, 2025 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -4.72% | 147,027,622 |
| May 29, 2025 | 0.94 | 1.03 | 0.90 | 0.93 | 0.93 | -0.01% | 156,525,804 |
| May 28, 2025 | 0.79 | 0.95 | 0.79 | 0.93 | 0.93 | 16.82% | 306,891,422 |
| May 27, 2025 | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | 1.68% | 119,716,754 |
| 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 |