Plug Power Inc. PLUG
NASDAQ · United States · Electronic Technology
$1.94+0.03 (+1.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.94 | +1.57% | $1.94 | $2.04 | $1.93 | 49.10M |
| 2026-09-29 | $1.91 | +2.69% | $1.91 | $1.94 | $1.88 | 52.77M |
| 2026-09-28 | $1.86 | -6.06% | $1.95 | $1.96 | $1.83 | 65.34M |
| 2026-09-25 | $1.98 | +1.02% | $2.00 | $2.03 | $1.96 | 45.61M |
| 2026-09-24 | $1.96 | -3.92% | $2.02 | $2.02 | $1.94 | 58.32M |
| 2026-09-23 | $2.04 | -3.32% | $2.12 | $2.12 | $2.03 | 41.21M |
| 2026-09-22 | $2.11 | +0.96% | $2.10 | $2.13 | $2.07 | 28.87M |
| 2026-09-21 | $2.09 | 0.00% | $2.12 | $2.14 | $2.06 | 34.06M |
| 2026-09-18 | $2.09 | -1.42% | $2.13 | $2.17 | $2.02 | 55.19M |
| 2026-09-17 | $2.12 | +4.95% | $2.08 | $2.19 | $2.07 | 61.38M |
| 2026-09-16 | $2.02 | -1.46% | $2.07 | $2.09 | $1.98 | 47.29M |
| 2026-09-15 | $2.05 | -0.49% | $2.07 | $2.09 | $2.03 | 43.20M |
| 2026-09-14 | $2.06 | -1.90% | $2.03 | $2.11 | $2.02 | 52.92M |
| 2026-09-11 | $2.10 | -0.47% | $2.14 | $2.15 | $2.09 | 32.43M |
| 2026-09-10 | $2.11 | -2.76% | $2.14 | $2.17 | $2.09 | 49.24M |
| 2026-09-09 | $2.17 | -3.98% | $2.24 | $2.30 | $2.16 | 46.30M |
| 2026-09-08 | $2.26 | +4.15% | $2.20 | $2.33 | $2.19 | 76.36M |
| 2026-09-04 | $2.17 | +2.84% | $2.11 | $2.20 | $2.09 | 45.32M |
| 2026-09-03 | $2.11 | +0.96% | $2.11 | $2.13 | $2.07 | 41.79M |
| 2026-09-02 | $2.09 | 0.00% | $2.08 | $2.14 | $2.06 | 40.55M |
| 2026-09-01 | $2.09 | -3.24% | $2.11 | $2.15 | $2.06 | 46.71M |
| 2026-08-31 | $2.16 | -1.37% | $2.18 | $2.19 | $2.14 | 35.17M |
| 2026-08-28 | $2.19 | -3.52% | $2.27 | $2.27 | $2.17 | 46.64M |
| 2026-08-27 | $2.27 | +4.61% | $2.22 | $2.29 | $2.20 | 51.05M |
| 2026-08-26 | $2.17 | -4.41% | $2.27 | $2.30 | $2.15 | 79.82M |
| 2026-08-25 | $2.27 | +4.61% | $2.20 | $2.30 | $2.20 | 64.01M |
| 2026-08-24 | $2.17 | -4.41% | $2.23 | $2.23 | $2.15 | 77.00M |
| 2026-08-21 | $2.27 | +3.18% | $2.21 | $2.34 | $2.21 | 57.28M |
| 2026-08-20 | $2.20 | -2.22% | $2.23 | $2.27 | $2.15 | 43.56M |
| 2026-08-19 | $2.25 | +4.17% | $2.19 | $2.26 | $2.13 | 46.06M |
| 2026-08-18 | $2.16 | -5.26% | $2.19 | $2.22 | $2.12 | 59.85M |
| 2026-08-17 | $2.28 | -1.72% | $2.31 | $2.31 | $2.20 | 59.34M |
| 2026-08-14 | $2.32 | +0.87% | $2.29 | $2.38 | $2.26 | 50.25M |
| 2026-08-13 | $2.30 | +0.44% | $2.27 | $2.42 | $2.23 | 72.53M |
| 2026-08-12 | $2.29 | +3.15% | $2.28 | $2.35 | $2.19 | 91.50M |
| 2026-08-11 | $2.22 | +5.21% | $2.48 | $2.54 | $2.16 | 147.09M |
| 2026-08-10 | $2.11 | -3.21% | $2.26 | $2.28 | $2.08 | 126.01M |
| 2026-08-07 | $2.18 | +5.31% | $2.14 | $2.20 | $2.06 | 54.68M |
| 2026-08-06 | $2.07 | -1.43% | $2.05 | $2.17 | $2.02 | 50.61M |
| 2026-08-05 | $2.10 | -2.78% | $2.11 | $2.14 | $2.07 | 36.08M |
| 2026-08-04 | $2.16 | +3.85% | $2.15 | $2.21 | $2.11 | 48.12M |
| 2026-08-03 | $2.08 | +0.97% | $2.03 | $2.10 | $2.00 | 48.92M |
| 2026-07-31 | $2.06 | -1.44% | $2.15 | $2.16 | $2.01 | 38.02M |
| 2026-07-30 | $2.09 | +10.00% | $1.96 | $2.09 | $1.95 | 51.84M |
| 2026-07-29 | $1.90 | -3.06% | $1.96 | $2.01 | $1.86 | 61.19M |
| 2026-07-28 | $1.96 | -4.85% | $2.01 | $2.06 | $1.95 | 83.75M |
| 2026-07-27 | $2.06 | -1.44% | $2.10 | $2.16 | $2.03 | 58.70M |
| 2026-07-24 | $2.09 | -4.57% | $2.19 | $2.20 | $2.07 | 37.38M |
| 2026-07-23 | $2.19 | -1.79% | $2.20 | $2.28 | $2.17 | 32.27M |
| 2026-07-22 | $2.23 | -1.76% | $2.24 | $2.34 | $2.22 | 27.63M |
| 2026-07-21 | $2.27 | +6.57% | $2.17 | $2.30 | $2.15 | 39.90M |
| 2026-07-20 | $2.13 | -1.84% | $2.19 | $2.20 | $2.10 | 36.52M |
| 2026-07-17 | $2.17 | +0.93% | $2.09 | $2.26 | $2.08 | 56.93M |
| 2026-07-16 | $2.15 | -2.71% | $2.16 | $2.21 | $2.08 | 67.89M |
| 2026-07-15 | $2.21 | -2.64% | $2.28 | $2.35 | $2.13 | 45.38M |
| 2026-07-14 | $2.27 | +4.61% | $2.25 | $2.36 | $2.22 | 42.87M |
| 2026-07-13 | $2.17 | -2.69% | $2.20 | $2.26 | $2.14 | 35.49M |
| 2026-07-10 | $2.23 | -6.30% | $2.36 | $2.37 | $2.20 | 53.81M |
| 2026-07-09 | $2.38 | -3.25% | $2.51 | $2.51 | $2.36 | 36.81M |
| 2026-07-08 | $2.46 | -0.81% | $2.41 | $2.51 | $2.36 | 43.80M |
| 2026-07-07 | $2.48 | -6.06% | $2.64 | $2.65 | $2.42 | 67.03M |
| 2026-07-06 | $2.64 | 0.00% | $2.62 | $2.74 | $2.58 | 46.81M |
| 2026-07-02 | $2.64 | 0.00% | $2.68 | $2.80 | $2.51 | 60.64M |
| 2026-07-01 | $2.64 | -2.58% | $2.66 | $2.82 | $2.63 | 49.49M |
| 2026-06-30 | $2.71 | +4.63% | $2.59 | $2.79 | $2.56 | 55.85M |
| 2026-06-29 | $2.59 | +1.97% | $2.57 | $2.65 | $2.47 | 44.63M |
| 2026-06-26 | $2.54 | -1.17% | $2.50 | $2.58 | $2.47 | 95.67M |
| 2026-06-25 | $2.57 | -1.53% | $2.65 | $2.68 | $2.50 | 47.04M |
| 2026-06-24 | $2.61 | -3.69% | $2.71 | $2.71 | $2.58 | 53.34M |
| 2026-06-23 | $2.71 | -2.87% | $2.66 | $2.83 | $2.62 | 49.24M |
| 2026-06-22 | $2.79 | -2.11% | $2.81 | $2.91 | $2.75 | 35.92M |
| 2026-06-18 | $2.85 | +7.55% | $2.73 | $2.86 | $2.64 | 66.37M |
| 2026-06-17 | $2.65 | -2.21% | $2.72 | $2.89 | $2.65 | 79.49M |
| 2026-06-16 | $2.71 | -3.21% | $2.74 | $2.89 | $2.69 | 43.65M |
| 2026-06-15 | $2.80 | +1.45% | $2.89 | $2.98 | $2.78 | 39.70M |
| 2026-06-12 | $2.76 | -2.47% | $2.85 | $2.85 | $2.69 | 49.65M |
| 2026-06-11 | $2.83 | -1.05% | $2.86 | $2.89 | $2.74 | 46.57M |
| 2026-06-10 | $2.86 | -1.72% | $2.88 | $2.96 | $2.85 | 43.47M |
| 2026-06-09 | $2.91 | -8.78% | $3.22 | $3.26 | $2.82 | 70.11M |
| 2026-06-08 | $3.19 | -0.93% | $3.32 | $3.34 | $3.17 | 45.18M |
| 2026-06-05 | $3.22 | -10.56% | $3.50 | $3.50 | $3.15 | 79.38M |
| 2026-06-04 | $3.60 | -2.44% | $3.58 | $3.72 | $3.50 | 54.03M |
| 2026-06-03 | $3.69 | -9.78% | $3.99 | $3.99 | $3.69 | 73.37M |
| 2026-06-02 | $4.09 | +3.81% | $3.93 | $4.33 | $3.85 | 82.10M |
| 2026-06-01 | $3.94 | -0.25% | $3.90 | $4.06 | $3.80 | 64.93M |
| 2026-05-29 | $3.95 | -4.13% | $4.14 | $4.14 | $3.85 | 68.13M |
| 2026-05-28 | $4.12 | -0.48% | $4.08 | $4.31 | $4.03 | 91.76M |
| 2026-05-27 | $4.14 | +7.81% | $3.81 | $4.22 | $3.75 | 110.54M |
| 2026-05-26 | $3.84 | +1.59% | $3.82 | $4.03 | $3.68 | 112.10M |
| 2026-05-22 | $3.78 | 0.00% | $3.76 | $3.92 | $3.69 | 71.43M |