Skip to main content
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.480
+0.250 (11.21%)
At close: Mar 4, 2026, 4:00 PM EST
2.400
-0.080 (-3.23%)
Pre-market: Mar 5, 2026, 8:44 AM EST

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.252.502.242.482.4811.21%128,591,938
Mar 3, 20262.082.361.972.232.2323.20%223,658,262
Mar 2, 20261.721.851.721.811.811.12%108,207,875
Feb 27, 20261.861.871.761.791.79-6.28%118,005,227
Feb 26, 20261.861.921.821.911.91-111,220,318
Feb 25, 20261.921.991.901.911.91-84,946,420
Feb 24, 20261.841.971.811.911.913.80%85,128,234
Feb 23, 20261.841.881.811.841.84-1.60%66,447,620
Feb 20, 20261.881.961.831.871.87-2.09%85,147,155
Feb 19, 20261.841.921.821.911.912.69%75,984,604
Feb 18, 20261.821.921.801.861.862.20%76,131,937
Feb 17, 20261.851.871.801.821.82-3.70%73,002,310
Feb 13, 20261.851.941.821.891.893.85%84,314,111
Feb 12, 20261.971.981.811.821.82-7.14%107,090,552
Feb 11, 20262.072.091.951.961.96-3.92%92,421,812
Feb 10, 20262.112.172.042.042.04-2.86%82,664,536
Feb 9, 20262.052.132.012.102.101.20%87,525,660
Feb 6, 20261.942.101.922.082.0811.56%109,056,628
Feb 5, 20261.982.001.841.861.86-9.27%115,930,367
Feb 4, 20262.172.211.972.052.05-3.76%121,968,450
Feb 3, 20262.122.162.022.132.132.40%101,208,191
Feb 2, 20262.122.162.032.082.08-1.65%74,746,719
Jan 30, 20262.282.382.102.122.12-9.62%137,884,401
Jan 29, 20262.412.432.302.342.34-4.49%98,896,270
Jan 28, 20262.452.622.402.452.451.66%121,612,924
Jan 27, 20262.312.462.262.412.414.78%94,838,229
Jan 26, 20262.482.502.272.302.30-8.00%103,010,216
Jan 23, 20262.652.662.452.502.50-3.47%108,130,180
Jan 22, 20262.252.612.242.592.5916.67%185,307,225
Jan 21, 20262.352.512.122.222.22-3.90%135,612,128
Jan 20, 20262.292.372.232.312.31-2.12%112,287,368
Jan 16, 20262.292.422.212.362.364.42%118,050,686
Jan 15, 20262.352.412.252.262.26-3.83%72,304,294
Jan 14, 20262.282.382.252.352.353.07%81,311,300
Jan 13, 20262.322.392.252.282.28-81,243,831
Jan 12, 20262.162.412.142.282.284.11%99,133,499
Jan 9, 20262.302.332.142.192.19-5.60%114,013,525
Jan 8, 20262.302.402.262.322.321.75%87,502,467
Jan 7, 20262.422.432.242.282.28-4.60%81,378,627
Jan 6, 20262.392.512.292.392.390.84%106,269,217
Jan 5, 20262.282.422.242.372.376.28%112,057,207
Jan 2, 20262.002.272.002.232.2313.20%120,518,920
Dec 31, 20251.952.051.941.971.971.55%80,738,601
Dec 30, 20251.972.011.921.941.94-1.52%72,344,992
Dec 29, 20252.012.051.971.971.97-4.83%72,992,922
Dec 26, 20252.102.112.032.072.07-1.43%55,122,080
Dec 24, 20252.022.142.012.102.102.44%47,485,666
Dec 23, 20252.072.092.012.052.05-2.84%82,231,910
Dec 22, 20252.212.262.112.112.11-4.09%83,416,375
Dec 19, 20252.292.342.092.202.20-2.65%141,750,905
Dec 18, 20252.262.492.242.262.264.63%122,369,093
Dec 17, 20252.282.442.142.162.16-5.68%81,987,549
Dec 16, 20252.182.342.162.292.293.15%97,117,843
Dec 15, 20252.342.412.212.222.22-4.31%94,449,244
Dec 12, 20252.372.462.302.322.32-1.69%114,453,414
Dec 11, 20252.222.392.162.362.364.42%100,780,777
Dec 10, 20252.202.312.152.262.262.26%94,086,746
Dec 9, 20252.102.312.092.212.212.31%99,043,362
Dec 8, 20252.212.242.092.162.16-1.82%98,299,615
Dec 5, 20252.222.322.182.202.20-1.35%94,430,854
Dec 4, 20252.242.262.152.232.23-117,598,765
Dec 3, 20252.102.252.072.232.235.69%105,175,957
Dec 2, 20251.932.191.932.112.119.90%121,819,268
Dec 1, 20251.962.001.891.921.92-4.48%81,351,042
Nov 28, 20252.012.051.972.012.011.52%45,238,263
Nov 26, 20251.972.011.921.981.981.54%87,110,657
Nov 25, 20251.951.991.861.951.95-0.51%84,814,588
Nov 24, 20252.022.081.911.961.96-1.01%113,649,433
Nov 21, 20251.881.991.821.981.984.76%111,103,095
Nov 20, 20251.962.031.861.891.89-0.53%104,100,682
Nov 19, 20251.731.941.701.901.90-11.21%220,080,866
Nov 18, 20252.002.291.992.142.142.64%172,298,625
Nov 17, 20252.072.192.042.092.09-7.13%75,313,819
Nov 14, 20252.362.502.242.252.25-9.84%85,370,340
Nov 13, 20252.702.732.412.492.49-8.79%117,667,291
Nov 12, 20252.532.752.492.732.737.91%176,867,975
Nov 11, 20252.562.732.362.532.53-1.17%163,738,111
Nov 10, 20252.932.932.472.562.56-3.40%188,225,720
Nov 7, 20252.382.702.352.652.655.58%116,670,583
Nov 6, 20252.662.672.452.512.51-4.92%88,798,358
Nov 5, 20252.562.662.452.642.644.76%88,272,945
Nov 4, 20252.612.802.512.522.52-8.36%99,955,618
Nov 3, 20252.782.832.662.752.752.23%95,036,562
Oct 31, 20252.662.722.562.692.691.51%94,546,923
Oct 30, 20252.662.742.642.652.65-3.99%80,902,917
Oct 29, 20252.823.052.702.762.76-1.08%132,139,710
Oct 28, 20252.962.962.782.792.79-5.74%89,845,442
Oct 27, 20253.113.142.882.962.960.34%96,119,230
Oct 24, 20253.023.062.872.952.952.43%80,963,180
Oct 23, 20253.043.052.862.882.88-1.37%63,200,054
Oct 22, 20253.043.112.772.922.92-6.41%112,531,780
Oct 21, 20253.383.383.053.123.12-8.24%112,660,302
Oct 20, 20253.643.653.353.403.40-112,440,323
Oct 17, 20253.453.593.373.403.40-2.30%105,278,682
Oct 16, 20253.874.253.463.483.48-9.61%187,451,264
Oct 15, 20254.174.253.643.853.85-4.94%184,862,551
Oct 14, 20253.714.183.584.054.053.85%198,218,251
Oct 13, 20253.674.073.663.903.9014.04%190,073,467
Oct 10, 20253.803.943.403.423.42-9.52%165,046,429
Oct 9, 20253.473.813.353.783.783.42%165,753,015