Skip to main content
Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.200
-0.030 (-1.35%)
At close: Dec 5, 2025, 4:00 PM EST
2.190
-0.010 (-0.45%)
After-hours: Dec 5, 2025, 7:59 PM EST

Plug Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.222.322.182.202.20-1.35%93,920,487
Dec 4, 20252.242.262.152.232.23-117,130,643
Dec 3, 20252.102.252.072.232.235.69%104,540,198
Dec 2, 20251.932.191.932.112.119.90%120,876,156
Dec 1, 20251.962.001.891.921.92-4.48%81,032,056
Nov 28, 20252.012.051.972.012.011.52%44,920,026
Nov 26, 20251.972.011.921.981.981.54%86,536,882
Nov 25, 20251.951.991.861.951.95-0.51%84,728,915
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
Oct 8, 20253.623.873.523.663.66-5.56%149,089,355
Oct 7, 20254.194.323.683.873.87-6.30%196,361,656
Oct 6, 20254.504.583.844.134.138.40%403,037,233
Oct 3, 20253.223.953.203.813.8134.63%499,502,112
Oct 2, 20252.942.962.772.832.83-3.41%122,159,878
Oct 1, 20252.432.942.402.932.9325.75%216,722,829
Sep 30, 20252.242.382.192.332.332.64%71,197,372
Sep 29, 20252.432.462.222.272.27-4.22%71,435,115
Sep 26, 20252.422.492.302.372.370.42%95,458,513
Sep 25, 20252.252.392.192.362.36-1.67%114,744,088
Sep 24, 20252.472.612.342.402.40-5.14%170,039,105
Sep 23, 20252.933.162.512.532.53-4.53%390,691,560
Sep 22, 20252.192.682.092.652.6521.56%209,591,504
Sep 19, 20252.052.302.052.182.183.81%158,720,556
Sep 18, 20252.052.121.932.102.105.00%127,708,000
Sep 17, 20251.702.021.692.002.0019.05%208,039,624
Sep 16, 20251.591.741.551.681.687.01%70,119,489
Sep 15, 20251.561.581.521.571.573.29%48,946,601
Sep 12, 20251.521.531.481.521.520.66%27,171,339
Sep 11, 20251.431.561.431.511.514.86%54,137,202
Sep 10, 20251.441.501.411.441.442.13%38,959,437
Sep 9, 20251.441.441.411.411.41-2.08%30,080,159
Sep 8, 20251.471.491.431.441.44-1.37%31,627,533
Sep 5, 20251.461.511.411.461.461.39%32,699,139
Sep 4, 20251.491.511.441.441.44-3.36%33,974,339
Sep 3, 20251.541.551.481.491.490.68%46,414,637
Sep 2, 20251.511.541.461.481.48-5.73%45,846,479
Aug 29, 20251.621.641.561.571.57-3.68%30,016,559
Aug 28, 20251.631.671.611.631.630.62%26,794,203
Aug 27, 20251.661.661.601.621.62-1.82%27,501,382
Aug 26, 20251.681.701.631.651.65-1.20%38,146,346
Aug 25, 20251.681.721.641.671.67-0.60%47,446,491
Aug 22, 20251.551.681.541.681.689.09%61,455,457
Aug 21, 20251.561.571.521.541.54-1.28%29,038,323
Aug 20, 20251.571.591.501.561.56-1.27%41,272,361
Aug 19, 20251.651.671.561.581.58-4.82%41,403,565
Aug 18, 20251.721.751.631.661.66-2.35%55,075,351
Aug 15, 20251.661.731.601.701.703.03%59,602,243
Aug 14, 20251.611.681.581.651.65-0.60%37,505,869
Aug 13, 20251.521.721.521.661.667.79%75,619,696
Aug 12, 20251.561.561.431.541.54-2.53%74,301,919
Aug 11, 20251.551.621.531.581.584.64%53,352,503
Aug 8, 20251.541.571.501.511.51-23,469,390
Aug 7, 20251.501.561.461.511.513.42%30,629,229
Aug 6, 20251.531.541.451.461.46-5.19%30,525,892
Aug 5, 20251.471.571.451.541.546.21%35,634,296
Aug 4, 20251.451.481.401.451.453.57%33,367,678
Aug 1, 20251.421.481.391.401.40-6.67%55,834,744
Jul 31, 20251.531.581.471.501.50-3.23%44,462,130
Jul 30, 20251.611.621.541.551.55-2.52%33,632,964
Jul 29, 20251.751.761.591.591.59-10.17%61,887,690
Jul 28, 20251.881.931.731.771.77-3.80%68,785,022
Jul 25, 20251.811.871.721.841.843.95%65,031,440
Jul 24, 20251.811.991.741.771.77-2.21%102,908,916
Jul 23, 20251.871.911.741.811.81-1.63%68,101,261
Jul 22, 20251.841.921.751.841.841.10%76,057,330
Jul 21, 20251.882.031.821.821.821.68%142,891,458
Jul 18, 20251.681.831.671.791.798.48%102,719,996
Jul 17, 20251.541.691.531.651.658.55%72,718,825