Plug Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.37	1.39	1.34	1.38	1.38	-	26,381,541
Oct 22, 2026	1.38	1.42	1.34	1.38	1.38	-2.13%	44,980,162
Oct 21, 2026	1.43	1.44	1.37	1.41	1.41	0.71%	37,104,384
Oct 20, 2026	1.35	1.43	1.34	1.40	1.40	2.19%	47,072,558
Oct 19, 2026	1.44	1.44	1.37	1.37	1.37	-0.72%	37,480,425
Oct 16, 2026	1.48	1.48	1.35	1.38	1.38	-7.07%	86,142,399
Oct 15, 2026	1.41	1.49	1.41	1.49	1.49	2.41%	56,930,040
Oct 14, 2026	1.51	1.52	1.42	1.45	1.45	-7.05%	82,853,956
Oct 13, 2026	1.59	1.63	1.55	1.56	1.56	-3.70%	58,848,761
Oct 12, 2026	1.68	1.68	1.58	1.62	1.62	-3.57%	51,680,111
Oct 9, 2026	1.74	1.75	1.68	1.68	1.68	-2.89%	41,884,653
Oct 8, 2026	1.76	1.79	1.71	1.73	1.73	-2.81%	54,057,281
Oct 7, 2026	1.81	1.82	1.75	1.78	1.78	-4.30%	48,153,308
Oct 6, 2026	1.90	1.93	1.85	1.86	1.86	-1.59%	44,649,372
Oct 5, 2026	1.90	1.90	1.83	1.89	1.89	-0.53%	42,065,938
Oct 2, 2026	1.93	1.95	1.88	1.90	1.90	0.53%	36,835,380
Oct 1, 2026	1.92	1.93	1.86	1.89	1.89	-2.58%	45,385,959
Sep 30, 2026	1.94	2.04	1.93	1.94	1.94	1.57%	49,165,091
Sep 29, 2026	1.91	1.94	1.88	1.91	1.91	2.69%	52,774,037
Sep 28, 2026	1.95	1.96	1.83	1.86	1.86	-6.06%	65,340,182
Sep 25, 2026	2.00	2.03	1.96	1.98	1.98	1.02%	45,605,733
Sep 24, 2026	2.02	2.02	1.94	1.96	1.96	-3.92%	58,318,847
Sep 23, 2026	2.12	2.12	2.03	2.04	2.04	-3.32%	41,213,897
Sep 22, 2026	2.10	2.13	2.07	2.11	2.11	0.96%	28,872,002
Sep 21, 2026	2.12	2.14	2.06	2.09	2.09	-	34,064,922
Sep 18, 2026	2.13	2.17	2.02	2.09	2.09	-1.42%	55,189,049
Sep 17, 2026	2.08	2.19	2.07	2.12	2.12	4.95%	61,379,545
Sep 16, 2026	2.07	2.09	1.98	2.02	2.02	-1.46%	47,286,988
Sep 15, 2026	2.07	2.09	2.03	2.05	2.05	-0.49%	43,196,129
Sep 14, 2026	2.03	2.11	2.02	2.06	2.06	-1.90%	52,915,967
Sep 11, 2026	2.14	2.15	2.09	2.10	2.10	-0.47%	32,427,090
Sep 10, 2026	2.14	2.17	2.09	2.11	2.11	-2.76%	49,242,876
Sep 9, 2026	2.24	2.30	2.16	2.17	2.17	-3.98%	46,302,591
Sep 8, 2026	2.20	2.33	2.19	2.26	2.26	4.15%	76,356,540
Sep 4, 2026	2.11	2.20	2.09	2.17	2.17	2.84%	45,322,677
Sep 3, 2026	2.11	2.13	2.07	2.11	2.11	0.96%	41,791,913
Sep 2, 2026	2.08	2.14	2.06	2.09	2.09	-	40,554,797
Sep 1, 2026	2.11	2.15	2.06	2.09	2.09	-3.24%	46,711,844
Aug 31, 2026	2.18	2.19	2.14	2.16	2.16	-1.37%	35,171,878
Aug 28, 2026	2.27	2.27	2.17	2.19	2.19	-3.52%	46,644,340
Aug 27, 2026	2.22	2.29	2.20	2.27	2.27	4.61%	51,047,277
Aug 26, 2026	2.27	2.30	2.15	2.17	2.17	-4.41%	79,817,441
Aug 25, 2026	2.20	2.30	2.20	2.27	2.27	4.61%	64,008,593
Aug 24, 2026	2.23	2.23	2.15	2.17	2.17	-4.41%	77,000,634
Aug 21, 2026	2.21	2.34	2.21	2.27	2.27	3.18%	57,274,952
Aug 20, 2026	2.23	2.27	2.15	2.20	2.20	-2.22%	43,561,832
Aug 19, 2026	2.19	2.26	2.13	2.25	2.25	4.17%	46,056,834
Aug 18, 2026	2.19	2.22	2.12	2.16	2.16	-5.26%	59,853,739
Aug 17, 2026	2.31	2.31	2.20	2.28	2.28	-1.72%	59,337,745
Aug 14, 2026	2.29	2.38	2.26	2.32	2.32	0.87%	50,250,847