Skip to main content
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.440
-0.300 (-10.95%)
At close: Jan 17, 2025, 4:00 PM
2.430
-0.010 (-0.41%)
After-hours: Jan 17, 2025, 7:59 PM EST

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.722.772.402.442.44-10.95%95,901,809
Jan 16, 20252.872.972.552.742.741.11%89,648,856
Jan 15, 20252.862.922.662.712.711.88%69,164,044
Jan 14, 20252.823.002.652.662.66-1.85%57,209,336
Jan 13, 20252.842.842.632.712.71-5.57%59,028,167
Jan 10, 20252.652.992.552.872.877.49%73,435,776
Jan 8, 20252.792.832.562.672.67-9.49%68,349,838
Jan 7, 20253.203.322.942.952.95-6.35%98,676,866
Jan 6, 20252.853.262.733.153.1519.77%143,879,348
Jan 3, 20252.332.642.262.632.6312.88%96,439,209
Jan 2, 20252.192.432.192.332.339.39%71,346,534
Dec 31, 20242.312.322.122.132.13-6.58%51,654,996
Dec 30, 20242.322.352.212.282.28-4.20%39,360,258
Dec 27, 20242.362.522.282.382.38-61,228,243
Dec 26, 20242.392.432.332.382.38-1.65%53,896,413
Dec 24, 20242.452.462.312.422.42-0.41%31,547,673
Dec 23, 20242.552.642.392.432.43-5.08%46,539,835
Dec 20, 20242.232.602.222.562.5611.30%83,925,539
Dec 19, 20242.282.322.202.302.303.60%42,184,931
Dec 18, 20242.452.522.182.222.22-9.76%57,915,170
Dec 17, 20242.422.562.342.462.460.41%37,950,125
Dec 16, 20242.432.492.312.452.450.82%41,651,560
Dec 13, 20242.392.452.282.432.431.25%31,130,203
Dec 12, 20242.452.522.372.402.40-4.00%27,605,341
Dec 11, 20242.542.592.382.502.50-0.40%34,719,887
Dec 10, 20242.712.722.482.512.51-5.99%49,967,101
Dec 9, 20242.432.862.432.672.6712.18%107,324,254
Dec 6, 20242.492.582.342.382.38-2.86%78,059,823
Dec 5, 20242.102.562.062.452.4515.02%171,616,553
Dec 4, 20242.082.131.962.132.135.45%104,945,921
Dec 3, 20242.232.252.002.022.02-12.17%90,739,687
Dec 2, 20242.302.442.242.302.302.68%83,937,997
Nov 29, 20242.182.282.152.242.245.16%44,108,922
Nov 27, 20242.082.302.082.132.132.90%54,185,368
Nov 26, 20242.172.212.042.072.07-5.91%45,523,794
Nov 25, 20241.952.251.952.202.2014.58%106,803,745
Nov 22, 20241.891.981.881.921.921.59%46,782,682
Nov 21, 20241.901.961.881.891.89-1.56%43,313,147
Nov 20, 20241.922.011.881.921.92-64,204,063
Nov 19, 20241.952.041.901.921.92-3.52%51,275,696
Nov 18, 20241.892.051.821.991.996.42%64,438,515
Nov 15, 20242.002.021.851.871.87-5.08%59,370,842
Nov 14, 20241.952.071.861.971.97-80,781,322
Nov 13, 20241.922.101.911.971.973.14%72,590,038
Nov 12, 20241.941.981.791.911.91-4.02%72,014,354
Nov 11, 20242.052.071.921.991.99-3.40%60,558,247
Nov 8, 20242.052.081.952.062.060.98%64,221,074
Nov 7, 20242.042.071.972.042.043.55%52,379,090
Nov 6, 20242.112.201.881.971.97-21.83%117,117,073
Nov 5, 20242.402.622.372.522.520.40%81,383,002
Nov 4, 20242.112.542.102.512.5120.10%116,576,891
Nov 1, 20241.992.191.972.092.096.63%51,007,510
Oct 31, 20242.002.011.941.961.96-2.49%45,145,093
Oct 30, 20242.082.141.992.012.01-5.63%54,951,816
Oct 29, 20242.222.242.082.132.13-4.91%40,840,352
Oct 28, 20242.182.272.152.242.244.19%31,539,995
Oct 25, 20242.142.272.122.152.150.94%44,541,384
Oct 24, 20242.102.182.062.132.132.40%35,856,827
Oct 23, 20242.182.192.052.082.08-6.31%48,050,792
Oct 22, 20242.352.422.212.222.22-6.33%45,597,369
Oct 21, 20242.222.372.202.372.375.80%52,631,456
Oct 18, 20242.042.252.042.242.249.80%50,203,297
Oct 17, 20242.062.072.012.042.04-1.45%30,816,579
Oct 16, 20242.102.142.052.072.070.49%36,547,057
Oct 15, 20242.062.132.032.062.06-0.96%30,860,651
Oct 14, 20242.102.122.042.082.08-1.89%25,442,436
Oct 11, 20241.962.131.942.122.127.61%35,839,391
Oct 10, 20242.022.031.951.971.97-3.43%30,043,134
Oct 9, 20242.072.112.012.042.04-0.97%35,897,161
Oct 8, 20242.212.252.052.062.06-8.44%42,623,798
Oct 7, 20242.142.252.072.252.254.65%37,879,465
Oct 4, 20242.102.192.102.152.154.37%33,726,636
Oct 3, 20242.132.162.032.062.06-4.63%30,867,691
Oct 2, 20242.072.172.012.162.164.85%36,149,774
Oct 1, 20242.252.262.042.062.06-8.85%43,040,460
Sep 30, 20242.252.302.202.262.26-0.88%42,356,985
Sep 27, 20242.102.292.102.282.2810.68%63,941,788
Sep 26, 20241.982.111.982.062.065.64%40,188,658
Sep 25, 20242.092.111.941.951.95-6.25%36,339,405
Sep 24, 20242.022.102.002.082.084.00%34,405,745
Sep 23, 20241.942.051.922.002.003.09%30,455,844
Sep 20, 20242.032.041.871.941.94-5.83%75,841,867
Sep 19, 20242.212.262.032.062.06-1.90%47,788,116
Sep 18, 20242.112.292.042.102.100.48%67,073,618
Sep 17, 20241.972.201.972.092.096.09%52,550,460
Sep 16, 20241.982.001.881.971.970.51%25,277,562
Sep 13, 20241.952.031.931.961.961.03%29,941,378
Sep 12, 20241.931.971.891.941.94-30,178,104
Sep 11, 20241.922.001.811.941.943.19%42,445,783
Sep 10, 20241.731.901.641.881.889.94%37,955,900
Sep 9, 20241.631.781.611.711.716.21%30,951,819
Sep 6, 20241.721.731.601.611.61-5.85%29,529,220
Sep 5, 20241.771.781.711.711.71-1.72%23,923,087
Sep 4, 20241.741.801.711.741.74-0.57%23,007,538
Sep 3, 20241.871.871.731.751.75-6.91%34,861,443
Aug 30, 20241.961.991.861.881.88-3.09%33,607,603
Aug 29, 20241.972.021.911.941.94-27,638,930
Aug 28, 20242.052.071.921.941.94-6.28%30,535,770
Aug 27, 20242.122.132.052.072.07-3.72%23,334,312
Aug 26, 20242.232.262.142.152.15-2.27%25,623,987