Plug Power Inc. (PLUG)
NASDAQ: PLUG
· Real-Time Price · USD
1.52
0.01 (0.66%)
At close: Sep 12, 2025, 3:59 PM
1.53
0.64%
After-hours: Sep 12, 2025, 07:57 PM EDT
PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 26,785,596 |
| Sep 11, 2025 | 1.43 | 1.56 | 1.43 | 1.51 | 1.51 | 4.86% | 54,137,202 |
| Sep 10, 2025 | 1.44 | 1.50 | 1.41 | 1.44 | 1.44 | 2.13% | 38,959,437 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 30,080,200 |
| Sep 8, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 31,627,533 |
| Sep 5, 2025 | 1.46 | 1.51 | 1.41 | 1.46 | 1.46 | 1.39% | 32,699,139 |
| Sep 4, 2025 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 33,974,339 |
| Sep 3, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | 0.68% | 46,414,637 |
| Sep 2, 2025 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -5.73% | 45,846,500 |
| Aug 29, 2025 | 1.62 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 30,016,600 |
| Aug 28, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | 0.62% | 26,794,203 |
| Aug 27, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 27,501,400 |
| Aug 26, 2025 | 1.68 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 38,146,346 |
| Aug 25, 2025 | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 47,446,500 |
| Aug 22, 2025 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.09% | 61,455,500 |
| Aug 21, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 29,038,323 |
| Aug 20, 2025 | 1.57 | 1.59 | 1.50 | 1.56 | 1.56 | -1.27% | 41,272,400 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.56 | 1.58 | 1.58 | -4.82% | 41,403,600 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.63 | 1.66 | 1.66 | -2.35% | 55,075,400 |
| Aug 15, 2025 | 1.66 | 1.73 | 1.60 | 1.70 | 1.70 | 3.03% | 59,602,243 |