Plug Power Inc. (PLUG) NASDAQ
2.23
-0.17(-7.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.23
-0.17(-7.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 2.42 | 2.24 | 2.24 | 2.45 | 2.2 | 75.23M |
| March 19, 2026 | 2.27 | 2.4 | 2.4 | 2.41 | 2.22 | 77.65M |
| March 18, 2026 | 2.3 | 2.32 | 2.32 | 2.41 | 2.25 | 83.16M |
| March 17, 2026 | 2.25 | 2.33 | 2.33 | 2.34 | 2.2 | 76.17M |
| March 16, 2026 | 2.19 | 2.24 | 2.24 | 2.31 | 2.19 | 84.76M |
| March 13, 2026 | 2.25 | 2.15 | 2.15 | 2.29 | 2.13 | 62.52M |
| March 12, 2026 | 2.2 | 2.21 | 2.21 | 2.32 | 2.16 | 85.44M |
| March 11, 2026 | 2.12 | 2.23 | 2.23 | 2.24 | 2.1 | 67.06M |
| March 10, 2026 | 2.19 | 2.12 | 2.12 | 2.26 | 2.11 | 65.31M |
| March 09, 2026 | 2.07 | 2.18 | 2.18 | 2.21 | 2.01 | 74.33M |
| March 06, 2026 | 2.25 | 2.13 | 2.13 | 2.32 | 2.09 | 73.36M |
| March 05, 2026 | 2.44 | 2.29 | 2.29 | 2.48 | 2.23 | 88.79M |
| March 04, 2026 | 2.25 | 2.48 | 2.48 | 2.5 | 2.24 | 127.69M |
| March 03, 2026 | 2.08 | 2.23 | 2.23 | 2.36 | 1.97 | 224.14M |
| March 02, 2026 | 1.72 | 1.81 | 1.81 | 1.85 | 1.72 | 113.82M |
| February 27, 2026 | 1.86 | 1.79 | 1.79 | 1.87 | 1.76 | 118.01M |
| February 26, 2026 | 1.86 | 1.91 | 1.91 | 1.92 | 1.82 | 111.22M |
| February 25, 2026 | 1.92 | 1.91 | 1.91 | 1.99 | 1.9 | 84.95M |
| February 24, 2026 | 1.84 | 1.91 | 1.91 | 1.97 | 1.81 | 85.13M |
| February 23, 2026 | 1.84 | 1.84 | 1.84 | 1.88 | 1.81 | 66.45M |
| February 20, 2026 | 1.88 | 1.87 | 0 | 1.96 | 1.83 | 85.15M |
| February 19, 2026 | 1.84 | 1.91 | 0 | 1.92 | 1.82 | 75.98M |
| February 18, 2026 | 1.82 | 1.86 | 0 | 1.92 | 1.8 | 76.13M |
| February 17, 2026 | 1.85 | 1.82 | 0 | 1.87 | 1.8 | 73M |
| February 13, 2026 | 1.85 | 1.89 | 0 | 1.94 | 1.82 | 84.31M |
| February 12, 2026 | 1.97 | 1.82 | 0 | 1.98 | 1.81 | 107.09M |
| February 11, 2026 | 2.07 | 1.96 | 0 | 2.09 | 1.95 | 92.42M |
| February 10, 2026 | 2.11 | 2.04 | 0 | 2.17 | 2.04 | 82.66M |
| February 09, 2026 | 2.05 | 2.1 | 0 | 2.13 | 2.01 | 87.53M |
| February 06, 2026 | 1.94 | 2.08 | 0 | 2.1 | 1.92 | 109.06M |
| February 05, 2026 | 1.98 | 1.86 | 0 | 2 | 1.84 | 115.93M |
| February 04, 2026 | 2.17 | 2.05 | 0 | 2.21 | 1.97 | 121.97M |
| February 03, 2026 | 2.12 | 2.13 | 0 | 2.16 | 2.02 | 101.21M |
| February 02, 2026 | 2.12 | 2.08 | 0 | 2.16 | 2.03 | 74.75M |
| January 30, 2026 | 2.28 | 2.12 | 0 | 2.38 | 2.1 | 137.88M |
| January 29, 2026 | 2.41 | 2.34 | 0 | 2.43 | 2.3 | 98.9M |
| January 28, 2026 | 2.44 | 2.45 | 0 | 2.62 | 2.4 | 121.61M |
| January 27, 2026 | 2.31 | 2.41 | 0 | 2.46 | 2.26 | 94.84M |
| January 26, 2026 | 2.48 | 2.3 | 0 | 2.5 | 2.27 | 103.01M |
| January 23, 2026 | 2.65 | 2.5 | 0 | 2.66 | 2.45 | 108.13M |
| January 22, 2026 | 2.25 | 2.59 | 0 | 2.61 | 2.24 | 185.31M |
| January 21, 2026 | 2.35 | 2.22 | 0 | 2.51 | 2.12 | 135.61M |
| January 20, 2026 | 2.29 | 2.31 | 0 | 2.37 | 2.23 | 112.29M |
| January 16, 2026 | 2.29 | 2.36 | 0 | 2.42 | 2.21 | 118.05M |
| January 15, 2026 | 2.35 | 2.26 | 0 | 2.41 | 2.25 | 72.3M |
| January 14, 2026 | 2.28 | 2.35 | 0 | 2.38 | 2.25 | 81.31M |
| January 13, 2026 | 2.32 | 2.28 | 0 | 2.39 | 2.25 | 81.24M |
| January 12, 2026 | 2.16 | 2.28 | 0 | 2.41 | 2.14 | 99.13M |
| January 09, 2026 | 2.3 | 2.19 | 0 | 2.33 | 2.14 | 114.01M |
| January 08, 2026 | 2.3 | 2.32 | 0 | 2.4 | 2.26 | 87.5M |
| January 07, 2026 | 2.42 | 2.28 | 0 | 2.43 | 2.24 | 81.38M |
| January 06, 2026 | 2.39 | 2.39 | 0 | 2.51 | 2.29 | 106.27M |
| January 05, 2026 | 2.28 | 2.37 | 0 | 2.42 | 2.24 | 112.06M |
| January 02, 2026 | 2 | 2.23 | 0 | 2.27 | 2 | 120.52M |
| December 31, 2025 | 1.95 | 1.97 | 0 | 2.05 | 1.94 | 80.74M |
| December 30, 2025 | 1.97 | 1.94 | 0 | 2.01 | 1.92 | 72.35M |
| December 29, 2025 | 2.01 | 1.97 | 0 | 2.05 | 1.97 | 72.99M |
| December 26, 2025 | 2.1 | 2.07 | 0 | 2.11 | 2.03 | 55.12M |
| December 24, 2025 | 2.02 | 2.1 | 0 | 2.13 | 2.01 | 47.49M |
| December 23, 2025 | 2.07 | 2.05 | 0 | 2.09 | 2.01 | 82.23M |