Plug Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	1.33	1.40	1.28	1.31	1.31	1.55%	59,250,835
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
May 16, 2025	0.71	0.78	0.69	0.77	0.77	10.44%	272,111,925
May 15, 2025	0.78	0.78	0.70	0.70	0.70	-10.94%	267,013,664
May 14, 2025	0.82	0.82	0.76	0.79	0.79	-3.25%	177,767,344
May 13, 2025	0.88	0.88	0.81	0.81	0.81	-10.17%	182,057,621
May 12, 2025	0.91	0.94	0.86	0.90	0.90	5.01%	177,123,106
May 9, 2025	0.85	0.89	0.77	0.86	0.86	1.19%	79,273,861
May 8, 2025	0.79	0.86	0.79	0.85	0.85	9.66%	114,438,360
May 7, 2025	0.80	0.80	0.76	0.78	0.78	-1.56%	101,419,134
May 6, 2025	0.80	0.82	0.77	0.79	0.79	-0.87%	101,440,128
May 5, 2025	0.84	0.84	0.79	0.79	0.79	-5.74%	103,361,745
May 2, 2025	0.87	0.88	0.83	0.84	0.84	-1.01%	102,534,856
May 1, 2025	0.90	0.91	0.85	0.85	0.85	-2.40%	119,029,445
Apr 30, 2025	0.92	0.92	0.85	0.87	0.87	-9.03%	162,686,515
Apr 29, 2025	1.08	1.11	0.93	0.96	0.96	-5.96%	218,003,592
Apr 28, 2025	1.00	1.19	0.99	1.02	1.02	25.68%	221,992,687
Apr 25, 2025	0.85	0.85	0.80	0.81	0.81	-4.36%	62,328,930
Apr 24, 2025	0.85	0.87	0.83	0.85	0.85	0.94%	53,649,550
Apr 23, 2025	0.92	0.93	0.83	0.84	0.84	-3.89%	62,492,794
Apr 22, 2025	0.82	0.91	0.82	0.87	0.87	10.92%	113,829,333
Apr 21, 2025	0.91	0.91	0.76	0.79	0.79	-12.41%	135,222,868
Apr 17, 2025	0.92	0.95	0.87	0.90	0.90	-2.26%	129,028,825
Apr 16, 2025	0.99	1.01	0.90	0.92	0.92	-7.89%	132,775,832
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