Plug Power Inc (PLUG) Historical Stock Data
2.07 ↓0.03 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLUG is up 0.50% a day on average. There have been 15 days where Plug Power Inc closed green and 15 days where PLUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2.10 | 2.07 | ↓$0.03 (-1.19%) | 2.03 | 2.11 | 55.09M |
| 2025-12-24 | 2.02 | 2.10 | ↑$0.08 (3.96%) | 2.01 | 2.14 | 47.49M |
| 2025-12-23 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 2.01 | 2.09 | 82.17M |
| 2025-12-22 | 2.21 | 2.11 | ↓$0.10 (-4.52%) | 2.11 | 2.26 | 83.29M |
| 2025-12-19 | 2.29 | 2.20 | ↓$0.09 (-3.72%) | 2.09 | 2.34 | 141.67M |
| 2025-12-18 | 2.26 | 2.26 | ↑$0.00 (0.00%) | 2.24 | 2.49 | 122.30M |
| 2025-12-17 | 2.28 | 2.16 | ↓$0.12 (-5.26%) | 2.14 | 2.44 | 81.89M |
| 2025-12-16 | 2.18 | 2.29 | ↑$0.11 (5.05%) | 2.16 | 2.34 | 97.07M |
| 2025-12-15 | 2.34 | 2.22 | ↓$0.12 (-5.13%) | 2.21 | 2.41 | 94.33M |
| 2025-12-12 | 2.37 | 2.32 | ↓$0.05 (-2.11%) | 2.30 | 2.46 | 114.41M |
| 2025-12-11 | 2.22 | 2.36 | ↑$0.14 (6.31%) | 2.16 | 2.39 | 100.66M |
| 2025-12-10 | 2.20 | 2.26 | ↑$0.06 (2.73%) | 2.15 | 2.31 | 94.03M |
| 2025-12-09 | 2.10 | 2.21 | ↑$0.11 (5.24%) | 2.09 | 2.31 | 98.99M |
| 2025-12-08 | 2.21 | 2.16 | ↓$0.05 (-2.26%) | 2.09 | 2.24 | 98.20M |
| 2025-12-05 | 2.22 | 2.20 | ↓$0.02 (-0.90%) | 2.18 | 2.32 | 94.38M |
| 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 |
Create an account or log in to view more rows.
$PLUG let’s go baby!
$PLUG rocket fuel tanks are full. Gonna shoot to the stars
$PLUG MAY RIP TOMORROW
$PLUG Green by EOD guarentee
$PLUG I’m selling y’all have fun bag holding
$PLUG I would not be a bear now
$PLUG Fuk the 1% even though i feel like the 1%
$PLUG MAY RIP TOMORROW
$PLUG more shorts the better idc
$PLUG Come on.. Let it fall.. buy later bulls