Plug Power Inc (PLUG) Historical Stock Data

2.23 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PLUG is down -0.09% a day on average. There have been 13 days where Plug Power Inc closed green and 17 days where PLUG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.24	2.23	↓$0.01 (-0.45%)	2.15	2.26	117.52M
2025-12-03	2.10	2.23	↑$0.13 (6.19%)	2.07	2.25	105.03M
2025-12-02	1.93	2.11	↑$0.18 (9.33%)	1.93	2.19	121.51M
2025-12-01	1.96	1.92	↓$0.04 (-1.79%)	1.89	2.00	81.28M
2025-11-28	2.01	2.01	↑$0.00 (0.00%)	1.97	2.05	45.24M
2025-11-26	1.97	1.98	↑$0.01 (0.51%)	1.92	2.01	86.97M
2025-11-25	1.95	1.95	↑$0.00 (0.00%)	1.86	1.99	84.77M
2025-11-24	2.02	1.96	↓$0.06 (-2.97%)	1.91	2.08	113.58M
2025-11-21	1.88	1.98	↑$0.10 (5.32%)	1.82	1.99	110.96M
2025-11-20	1.96	1.89	↓$0.07 (-3.57%)	1.86	2.03	103.99M
2025-11-19	1.73	1.90	↑$0.18 (10.14%)	1.70	1.94	219.85M
2025-11-18	2.00	2.14	↑$0.14 (7.00%)	1.99	2.29	171.13M
2025-11-17	2.07	2.09	↑$0.02 (0.72%)	2.04	2.19	75.22M
2025-11-14	2.36	2.25	↓$0.12 (-4.87%)	2.24	2.50	84.98M
2025-11-13	2.70	2.49	↓$0.21 (-7.78%)	2.41	2.73	117.46M
2025-11-12	2.53	2.73	↑$0.20 (7.91%)	2.49	2.75	176.78M
2025-11-11	2.56	2.53	↓$0.03 (-1.17%)	2.36	2.73	163.66M
2025-11-10	2.93	2.56	↓$0.37 (-12.48%)	2.47	2.93	187.97M
2025-11-07	2.38	2.65	↑$0.27 (11.34%)	2.35	2.70	116.59M
2025-11-06	2.66	2.51	↓$0.15 (-5.64%)	2.45	2.67	88.73M
2025-11-05	2.56	2.64	↑$0.08 (3.13%)	2.45	2.66	88.14M
2025-11-04	2.60	2.52	↓$0.08 (-3.08%)	2.51	2.80	97.92M
2025-11-03	2.79	2.75	↓$0.04 (-1.26%)	2.66	2.83	94.58M
2025-10-31	2.65	2.69	↑$0.04 (1.51%)	2.56	2.72	94M
2025-10-30	2.66	2.65	↓$0.00 (-0.19%)	2.64	2.74	80.05M
2025-10-29	2.82	2.76	↓$0.06 (-2.13%)	2.70	3.05	130.33M
2025-10-28	2.95	2.79	↓$0.16 (-5.42%)	2.78	2.95	87.51M
2025-10-27	3.11	2.96	↓$0.15 (-4.88%)	2.88	3.14	95.39M
2025-10-24	3.03	2.95	↓$0.08 (-2.64%)	2.87	3.06	79.73M
2025-10-23	3.04	2.88	↓$0.16 (-5.33%)	2.86	3.05	61.28M