Skip to main content
logo
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.100
-0.010 (-0.47%)
At close: Sep 11, 2026, 4:00 PM EDT
2.100
0.00 (0.00%)
After-hours: Sep 11, 2026, 7:59 PM EDT

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262.142.152.092.102.10-0.47%31,980,294
Sep 10, 20262.142.172.092.112.11-2.76%49,035,037
Sep 9, 20262.242.302.162.172.17-3.98%46,045,237
Sep 8, 20262.202.332.192.262.264.15%76,138,351
Sep 4, 20262.112.202.092.172.172.84%44,947,062
Sep 3, 20262.112.132.072.112.110.96%41,646,758
Sep 2, 20262.082.142.062.092.09-40,228,170
Sep 1, 20262.112.152.062.092.09-3.24%46,634,536
Aug 31, 20262.182.192.142.162.16-1.37%35,171,878
Aug 28, 20262.272.272.172.192.19-3.52%46,644,340
Aug 27, 20262.222.292.202.272.274.61%51,047,277
Aug 26, 20262.272.302.152.172.17-4.41%79,817,441
Aug 25, 20262.202.302.202.272.274.61%64,008,593
Aug 24, 20262.232.232.152.172.17-4.41%77,000,634
Aug 21, 20262.212.342.212.272.273.18%57,274,952
Aug 20, 20262.232.272.152.202.20-2.22%43,561,832
Aug 19, 20262.192.262.132.252.254.17%46,056,834
Aug 18, 20262.192.222.122.162.16-5.26%59,853,739
Aug 17, 20262.312.312.202.282.28-1.72%59,337,745
Aug 14, 20262.292.382.262.322.320.87%50,250,847
Aug 13, 20262.272.422.232.302.300.44%72,534,255
Aug 12, 20262.282.352.192.292.293.15%91,497,112
Aug 11, 20262.482.542.162.222.225.21%147,088,513
Aug 10, 20262.262.282.082.112.11-3.21%126,010,067
Aug 7, 20262.142.202.062.182.185.31%54,678,070
Aug 6, 20262.052.172.022.072.07-1.43%50,605,296
Aug 5, 20262.112.142.072.102.10-2.78%36,081,280
Aug 4, 20262.152.212.112.162.163.85%48,121,214
Aug 3, 20262.032.102.002.082.080.97%48,917,142
Jul 31, 20262.152.162.012.062.06-1.44%38,018,584
Jul 30, 20261.962.091.952.092.0910.00%51,842,251
Jul 29, 20261.962.011.861.901.90-3.06%61,189,714
Jul 28, 20262.012.061.951.961.96-4.85%83,748,110
Jul 27, 20262.102.162.032.062.06-1.44%58,699,829
Jul 24, 20262.192.202.072.092.09-4.57%37,380,928
Jul 23, 20262.202.282.172.192.19-1.79%32,268,283
Jul 22, 20262.242.342.222.232.23-1.76%27,627,543
Jul 21, 20262.172.302.152.272.276.57%39,896,548
Jul 20, 20262.192.202.102.132.13-1.84%36,519,646
Jul 17, 20262.092.262.082.172.170.93%56,933,588
Jul 16, 20262.162.212.082.152.15-2.71%67,894,431
Jul 15, 20262.282.352.132.212.21-2.64%45,377,270
Jul 14, 20262.252.362.222.272.274.61%42,871,675
Jul 13, 20262.202.262.142.172.17-2.69%35,486,637
Jul 10, 20262.362.372.202.232.23-6.30%53,811,052
Jul 9, 20262.512.512.362.382.38-3.25%36,805,960
Jul 8, 20262.412.512.362.462.46-0.81%43,796,487
Jul 7, 20262.642.652.422.482.48-6.06%67,027,844
Jul 6, 20262.622.742.582.642.64-46,811,832
Jul 2, 20262.682.802.512.642.64-60,796,980