Plug Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.31	2.33	2.26	2.29	-	-0.65%	14,427,409
Jan 26, 2026	2.48	2.50	2.27	2.30	2.30	-8.00%	102,511,624
Jan 23, 2026	2.65	2.66	2.45	2.50	2.50	-3.47%	107,615,490
Jan 22, 2026	2.25	2.61	2.24	2.59	2.59	16.67%	183,717,466
Jan 21, 2026	2.35	2.51	2.12	2.22	2.22	-3.90%	134,983,954
Jan 20, 2026	2.29	2.37	2.23	2.31	2.31	-2.12%	110,699,771
Jan 16, 2026	2.29	2.42	2.21	2.36	2.36	4.42%	117,688,211
Jan 15, 2026	2.35	2.41	2.25	2.26	2.26	-3.83%	71,985,105
Jan 14, 2026	2.28	2.38	2.25	2.35	2.35	3.07%	81,064,486
Jan 13, 2026	2.32	2.39	2.25	2.28	2.28	-	80,822,893
Jan 12, 2026	2.16	2.41	2.14	2.28	2.28	4.11%	97,985,457
Jan 9, 2026	2.30	2.33	2.14	2.19	2.19	-5.60%	113,631,513
Jan 8, 2026	2.30	2.40	2.26	2.32	2.32	1.75%	87,267,285
Jan 7, 2026	2.42	2.43	2.24	2.28	2.28	-4.60%	80,542,469
Jan 6, 2026	2.39	2.51	2.29	2.39	2.39	0.84%	106,149,948
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
Dec 3, 2025	2.10	2.25	2.07	2.23	2.23	5.69%	105,175,957
Dec 2, 2025	1.93	2.19	1.93	2.11	2.11	9.90%	121,819,268
Dec 1, 2025	1.96	2.00	1.89	1.92	1.92	-4.48%	81,351,042
Nov 28, 2025	2.01	2.05	1.97	2.01	2.01	1.52%	45,238,263
Nov 26, 2025	1.97	2.01	1.92	1.98	1.98	1.54%	87,110,657
Nov 25, 2025	1.95	1.99	1.86	1.95	1.95	-0.51%	84,814,588
Nov 24, 2025	2.02	2.08	1.91	1.96	1.96	-1.01%	113,649,433
Nov 21, 2025	1.88	1.99	1.82	1.98	1.98	4.76%	111,103,095
Nov 20, 2025	1.96	2.03	1.86	1.89	1.89	-0.53%	104,100,682
Nov 19, 2025	1.73	1.94	1.70	1.90	1.90	-11.21%	220,080,866
Nov 18, 2025	2.00	2.29	1.99	2.14	2.14	2.64%	172,298,625
Nov 17, 2025	2.07	2.19	2.04	2.09	2.09	-7.13%	75,313,819
Nov 14, 2025	2.36	2.50	2.24	2.25	2.25	-9.84%	85,370,340
Nov 13, 2025	2.70	2.73	2.41	2.49	2.49	-8.79%	117,667,291